Tokyo - Delayed Quote JPY

Dowa Holdings Co., Ltd. (5714.T)

4,613.00
+56.00
+(1.23%)
At close: May 9 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 9, 20254,627.004,630.004,548.004,613.004,613.00186,800
May 8, 20254,529.004,562.004,491.004,557.004,557.0098,900
May 7, 20254,535.004,561.004,513.004,542.004,542.00161,400
May 2, 20254,566.004,578.004,526.004,535.004,535.00160,500
May 1, 20254,508.004,590.004,481.004,552.004,552.00152,000
Apr 30, 20254,616.004,626.004,542.004,578.004,578.00136,400
Apr 28, 20254,625.004,642.004,576.004,602.004,602.00111,100
Apr 25, 20254,570.004,643.004,564.004,628.004,628.00123,900
Apr 24, 20254,600.004,611.004,551.004,559.004,559.0097,700
Apr 23, 20254,660.004,660.004,521.004,530.004,530.00175,100
Apr 22, 20254,385.004,535.004,385.004,530.004,530.00185,800
Apr 21, 20254,400.004,425.004,363.004,407.004,407.0091,900
Apr 18, 20254,374.004,435.004,351.004,435.004,435.00103,500
Apr 17, 20254,312.004,385.004,300.004,385.004,385.00202,800
Apr 16, 20254,450.004,450.004,363.004,382.004,382.00109,800
Apr 15, 20254,444.004,485.004,406.004,412.004,412.00140,800
Apr 14, 20254,354.004,415.004,325.004,382.004,382.00121,300
Apr 11, 20254,090.004,300.004,077.004,284.004,284.00189,600
Apr 10, 20254,346.004,346.004,214.004,310.004,310.00225,000
Apr 9, 20253,970.003,987.003,880.003,935.003,935.00281,500
Apr 8, 20254,090.004,217.004,071.004,097.004,097.00248,000
Apr 7, 20254,000.004,087.003,940.003,962.003,962.00509,400
Apr 4, 20254,375.004,386.004,274.004,338.004,338.00275,100
Apr 3, 20254,550.004,561.004,471.004,519.004,519.00342,400
Apr 2, 20254,646.004,669.004,626.004,628.004,628.00234,700
Apr 1, 20254,630.004,684.004,605.004,646.004,646.00178,000
Mar 31, 20254,680.004,680.004,566.004,629.004,629.00322,700
Mar 28, 20254,879.004,917.004,780.004,800.004,800.00329,500
Mar 27, 20255,000.005,033.004,953.004,999.004,999.00262,300
Mar 26, 20254,959.005,084.004,920.005,041.005,041.00262,100
Mar 25, 20254,866.004,940.004,850.004,908.004,908.00183,700
Mar 24, 20254,902.004,906.004,852.004,893.004,893.00184,700
Mar 21, 20254,903.004,987.004,898.004,916.004,916.00247,700
Mar 19, 20254,896.005,020.004,883.004,930.004,930.00228,500
Mar 18, 20254,884.004,919.004,871.004,908.004,908.00133,400
Mar 17, 20254,835.004,848.004,800.004,846.004,846.00144,800
Mar 14, 20254,724.004,807.004,724.004,771.004,771.00250,700
Mar 13, 20254,750.004,789.004,723.004,760.004,760.00159,900
Mar 12, 20254,781.004,792.004,706.004,736.004,736.00237,300
Mar 11, 20254,772.004,832.004,699.004,766.004,766.00331,500
Mar 10, 20254,735.004,809.004,719.004,801.004,801.00189,600
Mar 7, 20254,680.004,736.004,642.004,732.004,732.00184,700
Mar 6, 20254,720.004,725.004,682.004,702.004,702.00190,500
Mar 5, 20254,596.004,669.004,583.004,660.004,660.00209,500
Mar 4, 20254,625.004,642.004,594.004,608.004,608.00195,100
Mar 3, 20254,600.004,621.004,539.004,611.004,611.00147,500
Feb 28, 20254,585.004,619.004,553.004,559.004,559.00229,800
Feb 27, 20254,574.004,634.004,565.004,613.004,613.00118,900
Feb 26, 20254,506.004,574.004,454.004,560.004,560.00213,400
Feb 25, 20254,554.004,586.004,548.004,549.004,549.00198,300
Feb 21, 20254,616.004,627.004,566.004,586.004,586.00208,300
Feb 20, 20254,593.004,616.004,577.004,607.004,607.00255,000
Feb 19, 20254,612.004,645.004,600.004,632.004,632.00203,700
Feb 18, 20254,604.004,631.004,570.004,590.004,590.00160,000
Feb 17, 20254,603.004,652.004,572.004,587.004,587.00238,100
Feb 14, 20254,690.004,744.004,583.004,599.004,599.00288,200
Feb 13, 20254,563.004,789.004,541.004,707.004,707.00431,900
Feb 12, 20254,793.004,797.004,565.004,569.004,569.00590,200
Feb 10, 20254,644.004,659.004,619.004,657.004,657.00136,900
Feb 7, 20254,601.004,643.004,601.004,624.004,624.00235,900
Feb 6, 20254,559.004,613.004,538.004,595.004,595.00149,700
Feb 5, 20254,581.004,620.004,509.004,526.004,526.00228,500
Feb 4, 20254,601.004,607.004,552.004,552.004,552.00193,500
Feb 3, 20254,600.004,615.004,558.004,567.004,567.00289,700
Jan 31, 20254,672.004,675.004,626.004,646.004,646.00141,500
Jan 30, 20254,593.004,629.004,573.004,619.004,619.00169,600
Jan 29, 20254,599.004,631.004,586.004,590.004,590.00167,700
Jan 28, 20254,623.004,653.004,589.004,598.004,598.00168,500
Jan 27, 20254,660.004,660.004,606.004,630.004,630.00193,200
Jan 24, 20254,609.004,640.004,590.004,590.004,590.00242,700
Jan 23, 20254,546.004,629.004,526.004,606.004,606.00149,400
Jan 22, 20254,549.004,623.004,540.004,606.004,606.00217,000
Jan 21, 20254,593.004,604.004,523.004,559.004,559.00176,200
Jan 20, 20254,488.004,585.004,488.004,562.004,562.00158,300
Jan 17, 20254,430.004,506.004,430.004,495.004,495.00149,600
Jan 16, 20254,474.004,509.004,443.004,474.004,474.00162,700
Jan 15, 20254,514.004,528.004,452.004,474.004,474.00202,300
Jan 14, 20254,481.004,493.004,422.004,467.004,467.00287,600
Jan 10, 20254,509.004,534.004,463.004,483.004,483.00247,600
Jan 9, 20254,531.004,540.004,475.004,519.004,519.00254,000
Jan 8, 20254,500.004,615.004,500.004,573.004,573.00350,100
Jan 7, 20254,463.004,508.004,425.004,500.004,500.00258,900
Jan 6, 20254,487.004,502.004,442.004,450.004,450.00242,900
Dec 30, 20244,472.004,516.004,450.004,456.004,456.00157,300
Dec 27, 20244,397.004,469.004,395.004,458.004,458.00168,800
Dec 26, 20244,360.004,397.004,356.004,397.004,397.00144,600
Dec 25, 20244,364.004,378.004,315.004,378.004,378.00200,800
Dec 24, 20244,358.004,370.004,325.004,355.004,355.00214,900
Dec 23, 20244,317.004,362.004,268.004,350.004,350.00200,700
Dec 20, 20244,419.004,434.004,302.004,317.004,317.00381,800
Dec 19, 20244,350.004,433.004,345.004,405.004,405.00211,800
Dec 18, 20244,410.004,448.004,381.004,396.004,396.00264,900
Dec 17, 20244,510.004,542.004,423.004,425.004,425.00230,300
Dec 16, 20244,540.004,560.004,496.004,506.004,506.00189,000
Dec 13, 20244,598.004,625.004,535.004,550.004,550.00346,000
Dec 12, 20244,599.004,604.004,557.004,570.004,570.00172,700
Dec 11, 20244,590.004,600.004,521.004,566.004,566.00182,300
Dec 10, 20244,590.004,644.004,518.004,533.004,533.00333,500
Dec 9, 20244,535.004,545.004,489.004,520.004,520.00231,000
Dec 6, 20244,520.004,533.004,503.004,520.004,520.00139,600
Dec 5, 20244,508.004,544.004,485.004,520.004,520.00205,100
Dec 4, 20244,588.004,610.004,460.004,472.004,472.00376,000
Dec 3, 20244,545.004,614.004,541.004,588.004,588.00223,500
Dec 2, 20244,495.004,536.004,486.004,499.004,499.00139,400
Nov 29, 20244,521.004,545.004,448.004,473.004,473.00118,400
Nov 28, 20244,447.004,519.004,442.004,488.004,488.00138,400
Nov 27, 20244,500.004,528.004,400.004,447.004,447.00200,400
Nov 26, 20244,543.004,590.004,477.004,496.004,496.00185,000
Nov 25, 20244,630.004,650.004,575.004,583.004,583.00168,700
Nov 22, 20244,500.004,598.004,499.004,583.004,583.00267,100
Nov 21, 20244,545.004,575.004,484.004,491.004,491.00300,100
Nov 20, 20244,567.004,633.004,510.004,544.004,544.00170,000
Nov 19, 20244,625.004,649.004,549.004,587.004,587.00328,400
Nov 18, 20244,520.004,655.004,501.004,642.004,642.00266,600
Nov 15, 20244,571.004,595.004,541.004,541.004,541.00268,300
Nov 14, 20244,643.004,667.004,544.004,550.004,550.00282,300
Nov 13, 20244,785.004,849.004,646.004,646.004,646.00425,800
Nov 12, 20244,783.004,948.004,783.004,813.004,813.00680,900
Nov 11, 20245,271.005,329.005,211.005,270.005,270.00304,700
Nov 8, 20245,416.005,432.005,275.005,302.005,302.00160,200
Nov 7, 20245,300.005,403.005,291.005,355.005,355.00197,600
Nov 6, 20245,292.005,317.005,210.005,226.005,226.00149,800
Nov 5, 20245,188.005,260.005,104.005,250.005,250.00159,200
Nov 1, 20245,153.005,172.005,122.005,147.005,147.00139,000
Oct 31, 20245,227.005,279.005,171.005,253.005,253.00165,700
Oct 30, 20245,179.005,280.005,178.005,215.005,215.00527,000
Oct 29, 20245,173.005,232.005,154.005,185.005,185.00188,800
Oct 28, 20245,099.005,237.005,099.005,198.005,198.00142,700
Oct 25, 20245,165.005,241.005,127.005,164.005,164.00123,900
Oct 24, 20245,207.005,256.005,123.005,208.005,208.00145,800
Oct 23, 20245,220.005,302.005,215.005,264.005,264.00154,400
Oct 22, 20245,239.005,239.005,142.005,221.005,221.00163,600
Oct 21, 20245,215.005,251.005,200.005,223.005,223.00152,300
Oct 18, 20245,237.005,280.005,168.005,202.005,202.00201,500
Oct 17, 20245,281.005,314.005,232.005,237.005,237.00120,800
Oct 16, 20245,231.005,314.005,210.005,266.005,266.00117,500
Oct 15, 20245,361.005,393.005,322.005,358.005,358.00158,300
Oct 11, 20245,425.005,425.005,320.005,337.005,337.00185,200
Oct 10, 20245,360.005,400.005,346.005,349.005,349.00115,700
Oct 9, 20245,388.005,396.005,286.005,361.005,361.00208,500
Oct 8, 20245,355.005,463.005,311.005,355.005,355.00168,600
Oct 7, 20245,529.005,529.005,400.005,420.005,420.00238,400
Oct 4, 20245,331.005,404.005,304.005,359.005,359.00168,500
Oct 3, 20245,369.005,400.005,275.005,342.005,342.00249,100
Oct 2, 20245,280.005,364.005,247.005,269.005,269.00198,200
Oct 1, 20245,278.005,393.005,259.005,280.005,280.00146,700
Sep 30, 20245,172.005,298.005,172.005,255.005,255.00241,400
Sep 27, 20245,455.005,475.005,372.005,467.005,467.00225,800
Sep 26, 20245,238.005,315.005,223.005,310.005,310.00225,000
Sep 25, 20245,182.005,222.005,130.005,166.005,166.00187,900
Sep 24, 20245,214.005,214.005,135.005,176.005,176.00196,200
Sep 20, 20245,174.005,221.005,114.005,180.005,180.00364,600
Sep 19, 20245,021.005,106.005,010.005,063.005,063.00198,400
Sep 18, 20244,869.004,966.004,861.004,966.004,966.00266,700
Sep 17, 20244,880.004,911.004,757.004,799.004,799.00210,400
Sep 13, 20244,822.004,861.004,797.004,817.004,817.00284,100
Sep 12, 20244,769.004,819.004,700.004,797.004,797.00247,600
Sep 11, 20244,727.004,744.004,566.004,629.004,629.00210,200
Sep 10, 20244,776.004,838.004,737.004,774.004,774.00255,800
Sep 9, 20244,682.004,768.004,642.004,765.004,765.00184,600
Sep 6, 20244,824.004,851.004,732.004,790.004,790.00139,900
Sep 5, 20244,687.004,863.004,687.004,786.004,786.00204,200
Sep 4, 20244,834.004,868.004,773.004,819.004,819.00292,100
Sep 3, 20245,075.005,106.005,017.005,017.005,017.0070,200
Sep 2, 20245,094.005,119.005,036.005,070.005,070.0098,700
Aug 30, 20245,001.005,064.004,987.005,048.005,048.00174,000
Aug 29, 20245,010.005,052.004,954.004,997.004,997.00167,400
Aug 28, 20245,080.005,095.005,019.005,065.005,065.00187,800
Aug 27, 20245,033.005,157.004,999.005,113.005,113.00252,900
Aug 26, 20244,930.004,963.004,854.004,963.004,963.00161,600
Aug 23, 20244,965.004,998.004,921.004,941.004,941.00139,000
Aug 22, 20244,950.004,969.004,904.004,921.004,921.00179,600
Aug 21, 20244,835.004,889.004,818.004,889.004,889.00208,200
Aug 20, 20244,959.005,000.004,904.004,959.004,959.00165,100
Aug 19, 20244,928.004,961.004,824.004,832.004,832.00223,500
Aug 16, 20244,887.004,949.004,866.004,894.004,894.00173,800
Aug 15, 20244,710.004,814.004,694.004,747.004,747.00218,800
Aug 14, 20244,660.004,670.004,577.004,640.004,640.00344,700
Aug 13, 20244,725.004,744.004,596.004,703.004,703.00348,100
Aug 9, 20244,712.004,753.004,586.004,655.004,655.00313,300
Aug 8, 20244,530.004,714.004,522.004,594.004,594.00179,700
Aug 7, 20244,521.004,778.004,434.004,656.004,656.00477,800
Aug 6, 20244,534.004,859.004,509.004,731.004,731.00245,400
Aug 5, 20244,857.004,887.004,209.004,324.004,324.00404,100
Aug 2, 20245,126.005,139.005,037.005,056.005,056.00188,200
Aug 1, 20245,460.005,472.005,297.005,326.005,326.00239,300
Jul 31, 20245,440.005,541.005,374.005,541.005,541.00157,100
Jul 30, 20245,452.005,488.005,397.005,455.005,455.00140,400
Jul 29, 20245,449.005,536.005,441.005,482.005,482.00124,600
Jul 26, 20245,332.005,473.005,290.005,404.005,404.00166,600
Jul 25, 20245,360.005,383.005,316.005,332.005,332.00162,100
Jul 24, 20245,462.005,489.005,415.005,415.005,415.00140,900
Jul 23, 20245,558.005,589.005,506.005,528.005,528.0081,600
Jul 22, 20245,644.005,667.005,530.005,543.005,543.00123,700
Jul 19, 20245,675.005,712.005,620.005,672.005,672.00120,500
Jul 18, 20245,750.005,786.005,691.005,759.005,759.00174,600
Jul 17, 20245,796.005,882.005,742.005,789.005,789.00159,200
Jul 16, 20245,819.005,848.005,704.005,755.005,755.00164,400
Jul 12, 20245,840.005,898.005,833.005,837.005,837.00288,900
Jul 11, 20245,731.005,885.005,731.005,854.005,854.00241,700
Jul 10, 20245,673.005,720.005,615.005,678.005,678.00133,000
Jul 9, 20245,712.005,786.005,637.005,707.005,707.00184,100
Jul 8, 20245,611.005,647.005,589.005,612.005,612.00157,700
Jul 5, 20245,862.005,867.005,605.005,638.005,638.00219,300
Jul 4, 20245,739.005,855.005,710.005,822.005,822.00212,200
Jul 3, 20245,646.005,738.005,634.005,693.005,693.00149,000
Jul 2, 20245,631.005,682.005,598.005,667.005,667.00194,400
Jul 1, 20245,749.005,799.005,634.005,634.005,634.00160,200
Jun 28, 20245,793.005,824.005,681.005,709.005,709.00237,800
Jun 27, 20245,785.005,842.005,764.005,796.005,796.00139,000
Jun 26, 20245,735.005,865.005,731.005,802.005,802.00159,000
Jun 25, 20245,729.005,782.005,724.005,782.005,782.00130,000
Jun 24, 20245,798.005,802.005,692.005,714.005,714.00193,400
Jun 21, 20245,790.005,855.005,776.005,803.005,803.00298,300
Jun 20, 20245,825.005,846.005,696.005,750.005,750.00277,000
Jun 19, 20245,673.005,915.005,671.005,844.005,844.00243,900
Jun 18, 20245,520.005,828.005,484.005,711.005,711.00673,200
Jun 17, 20245,559.005,588.005,372.005,398.005,398.00257,300
Jun 14, 20245,578.005,665.005,556.005,620.005,620.00273,500
Jun 13, 20245,750.005,750.005,564.005,576.005,576.00113,200
Jun 12, 20245,731.005,785.005,722.005,724.005,724.00151,400
Jun 11, 20245,757.005,780.005,731.005,763.005,763.00133,900
Jun 10, 20245,647.005,750.005,639.005,721.005,721.00123,300
Jun 7, 20245,790.005,800.005,731.005,732.005,732.00110,400
Jun 6, 20245,856.005,923.005,767.005,768.005,768.00378,200
Jun 5, 20245,707.005,751.005,620.005,628.005,628.00181,100
Jun 4, 20245,836.005,875.005,785.005,868.005,868.00148,400
Jun 3, 20245,875.005,895.005,834.005,866.005,866.00138,200
May 31, 20245,807.005,839.005,759.005,816.005,816.00245,400
May 30, 20245,783.005,806.005,712.005,788.005,788.00175,400
May 29, 20245,900.005,943.005,825.005,825.005,825.00143,000
May 28, 20245,920.005,920.005,866.005,869.005,869.00153,700
May 27, 20245,790.005,901.005,783.005,896.005,896.0076,300
May 24, 20245,742.005,861.005,741.005,818.005,818.00111,000
May 23, 20245,850.005,875.005,757.005,868.005,868.00201,900
May 22, 20246,131.006,192.005,996.005,996.005,996.00193,500
May 21, 20246,145.006,236.006,118.006,132.006,132.00210,800
May 20, 20246,002.006,131.005,915.006,061.006,061.00349,400
May 17, 20245,796.006,025.005,795.005,902.005,902.00167,900
May 16, 20245,957.005,958.005,802.005,896.005,896.00212,700
May 15, 20245,954.006,009.005,873.005,928.005,928.00207,200
May 14, 20245,790.005,944.005,790.005,900.005,900.00301,900
May 13, 20245,688.005,756.005,603.005,721.005,721.00331,600
May 10, 20245,852.005,917.005,780.005,915.005,915.00278,300
May 9, 20245,758.005,909.005,751.005,852.005,852.00168,500

Related Tickers

3NY1.BE Nyrstar NV
0.0480
-10.78%
 
3NY1.F Nyrstar NV
0.0496
-10.47%
 
NYRSY Nyrstar NV
0.0700
0.00%
 
NYR.BR Nyrstar NV
0.0586
-2.33%
 
UURAF Ucore Rare Metals Inc.
1.1300
+1.80%
 
TMRC Texas Mineral Resources Corp.
0.6200
+0.81%
 
AMG.AS AMG Critical Materials N.V.
19.41
+0.83%
 
TECK Teck Resources Limited
35.73
+2.94%
 
USAR USA Rare Earth, Inc.
9.62
-3.80%
 
RIO Rio Tinto Group
59.98
+1.35%