Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Daiwabo Holdings Co., Ltd. (3107.T)

Compare
2,487.50
-32.50
(-1.29%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20252,515.002,526.002,463.502,487.502,487.50328,400
Apr 1, 20252,555.002,575.002,520.002,520.002,520.00337,300
Mar 31, 20252,528.002,540.002,490.002,528.502,528.50392,800
Mar 28, 2025 45.00 Dividend
Mar 28, 20252,552.002,578.002,537.502,555.002,555.00227,300
Mar 27, 20252,587.502,603.502,564.002,599.502,554.50292,500
Mar 26, 20252,580.002,612.002,572.002,602.002,556.96390,400
Mar 25, 20252,531.002,571.502,530.002,571.502,526.98188,100
Mar 24, 20252,560.502,566.502,522.502,540.002,496.03306,500
Mar 21, 20252,550.002,568.002,529.502,568.002,523.55631,700
Mar 19, 20252,515.002,542.002,506.002,539.002,495.05211,000
Mar 18, 20252,530.502,543.002,507.502,516.002,472.45313,700
Mar 17, 20252,528.002,543.002,495.002,516.002,472.45325,900
Mar 14, 20252,451.002,506.502,442.002,485.002,441.98324,300
Mar 13, 20252,470.002,493.502,460.502,476.502,433.63222,200
Mar 12, 20252,426.502,487.002,426.502,469.002,426.26461,100
Mar 11, 20252,450.002,470.002,403.502,449.002,406.61406,900
Mar 10, 20252,526.002,540.502,511.502,537.002,493.08272,500
Mar 7, 20252,516.002,560.002,479.502,534.502,490.63308,500
Mar 6, 20252,554.002,573.502,533.002,546.002,501.93480,200
Mar 5, 20252,577.002,582.502,549.502,562.002,517.65345,900
Mar 4, 20252,614.502,617.002,534.002,573.002,528.46257,300
Mar 3, 20252,594.002,613.002,573.002,613.002,567.77532,200
Feb 28, 20252,600.002,616.002,563.502,584.002,539.27505,200
Feb 27, 20252,672.002,680.002,639.002,655.502,609.53186,000
Feb 26, 20252,653.002,661.002,604.002,653.002,607.07293,400
Feb 25, 20252,685.002,702.502,654.002,669.002,622.80323,200
Feb 21, 20252,677.002,717.502,645.002,695.502,648.84311,700
Feb 20, 20252,679.502,687.502,610.002,634.002,588.40292,100
Feb 19, 20252,701.002,730.502,685.502,693.502,646.87260,500
Feb 18, 20252,751.002,753.502,718.002,729.502,682.25338,900
Feb 17, 20252,751.502,776.002,736.502,751.002,703.38244,600
Feb 14, 20252,820.002,837.002,766.502,775.502,727.45237,400
Feb 13, 20252,874.002,905.502,842.502,854.502,805.09203,100
Feb 12, 20252,801.002,844.502,786.502,844.502,795.26316,700
Feb 10, 20252,792.002,895.002,775.502,816.002,767.25625,900
Feb 7, 20252,955.002,955.002,900.502,939.002,888.12337,600
Feb 6, 20252,978.003,002.002,951.502,953.002,901.88214,200
Feb 5, 20252,992.002,997.002,938.002,966.502,915.15166,700
Feb 4, 20253,056.003,056.002,966.002,972.002,920.55265,700
Feb 3, 20252,983.502,997.002,936.002,951.502,900.41241,000
Jan 31, 20253,018.003,033.002,997.503,027.002,974.60139,600
Jan 30, 20253,025.003,050.002,987.503,040.002,987.37169,400
Jan 29, 20253,020.003,056.003,008.003,050.002,997.20178,400
Jan 28, 20253,001.003,028.002,978.003,014.002,961.82268,000
Jan 27, 20252,987.003,000.002,964.002,991.002,939.22154,600
Jan 24, 20252,961.002,997.002,953.502,957.502,906.30170,400
Jan 23, 20252,936.002,959.502,928.502,959.502,908.27172,600
Jan 22, 20252,940.002,962.002,931.502,948.002,896.97134,600
Jan 21, 20252,946.002,965.002,917.002,930.502,879.77137,000
Jan 20, 20252,940.002,964.502,931.502,946.002,895.00153,600
Jan 17, 20252,897.002,936.002,878.002,912.502,862.08134,900
Jan 16, 20252,910.002,977.002,901.502,918.502,867.98159,000
Jan 15, 20252,893.002,906.002,880.002,896.502,846.36193,800
Jan 14, 20252,927.502,980.002,856.002,888.002,838.01295,600
Jan 10, 20252,944.502,972.002,931.502,950.002,898.93198,800
Jan 9, 20252,931.002,977.502,920.502,976.502,924.97263,900
Jan 8, 20252,974.502,997.502,947.002,961.502,910.23312,800
Jan 7, 20253,027.003,040.003,003.003,028.002,975.58218,200
Jan 6, 20253,070.003,084.003,014.003,025.002,972.63205,300
Dec 30, 20243,111.003,119.003,074.003,087.003,033.56211,800
Dec 27, 20243,093.003,129.003,093.003,125.003,070.90248,300
Dec 26, 20243,082.003,097.003,063.003,089.003,035.53168,600
Dec 25, 20243,086.003,092.003,048.003,074.003,020.79133,500
Dec 24, 20243,089.003,095.003,050.003,084.003,030.61136,300
Dec 23, 20243,087.003,125.003,075.003,089.003,035.53177,500
Dec 20, 20243,118.003,120.003,066.003,071.003,017.84341,200
Dec 19, 20243,011.003,092.002,998.003,079.003,025.70188,900
Dec 18, 20243,025.003,082.003,001.003,045.002,992.29199,700
Dec 17, 20243,098.003,101.003,009.003,029.002,976.56352,600
Dec 16, 20243,092.003,117.003,078.003,078.003,024.72113,300
Dec 13, 20243,089.003,116.003,074.003,092.003,038.47200,600
Dec 12, 20243,164.003,177.003,121.003,121.003,066.97203,400
Dec 11, 20243,147.003,160.003,105.003,108.003,054.20302,600
Dec 10, 20243,124.003,138.003,086.003,115.003,061.08214,600
Dec 9, 20243,063.003,110.003,049.003,083.003,029.63294,100
Dec 6, 20243,072.003,076.003,012.003,054.003,001.13181,400
Dec 5, 20243,029.003,068.003,012.003,052.002,999.17219,900
Dec 4, 20243,077.003,093.003,007.003,018.002,965.76261,900
Dec 3, 20243,076.003,121.003,064.003,077.003,023.73328,400
Dec 2, 20243,056.003,094.003,037.003,084.003,030.61200,400
Nov 29, 20243,067.003,093.003,060.003,060.003,007.03221,200
Nov 28, 20243,079.003,098.003,064.003,078.003,024.72147,000
Nov 27, 20243,099.003,145.003,060.003,069.003,015.87446,000
Nov 26, 20243,098.003,128.003,081.003,111.003,057.15216,800
Nov 25, 20243,145.003,154.003,079.003,089.003,035.53206,800
Nov 22, 20243,105.003,117.003,091.003,113.003,059.11243,100
Nov 21, 20243,173.003,187.003,092.003,105.003,051.25359,100
Nov 20, 20243,193.003,217.003,172.003,182.003,126.92232,400
Nov 19, 20243,200.003,227.003,178.003,196.003,140.67169,300
Nov 18, 20243,190.003,200.003,151.003,165.003,110.21184,300
Nov 15, 20243,232.003,232.003,170.003,201.003,145.59246,200
Nov 14, 20243,220.003,245.003,183.003,188.003,132.81363,600
Nov 13, 20243,213.003,230.003,179.003,204.003,148.54338,000
Nov 12, 20243,265.003,295.003,169.003,193.003,137.73447,300
Nov 11, 20243,102.003,202.003,102.003,157.003,102.35387,200
Nov 8, 20243,068.003,121.003,029.003,102.003,048.30489,900
Nov 7, 20242,880.003,074.002,861.003,068.003,014.891,339,100
Nov 6, 20242,859.002,870.502,770.002,803.002,754.48513,800
Nov 5, 20242,783.502,877.502,776.002,843.002,793.78437,500
Nov 1, 20242,738.502,811.002,738.502,774.502,726.47407,600
Oct 31, 20242,740.002,791.502,737.002,770.502,722.54227,800
Oct 30, 20242,744.002,751.502,715.502,740.002,692.57437,600
Oct 29, 20242,708.502,728.002,697.002,716.502,669.47158,800
Oct 28, 20242,665.502,718.502,660.002,707.002,660.14219,200
Oct 25, 20242,707.502,717.502,656.502,665.502,619.36193,400
Oct 24, 20242,752.002,752.002,679.002,698.502,651.79254,200
Oct 23, 20242,787.002,799.002,748.002,757.002,709.27196,400
Oct 22, 20242,791.502,803.502,751.502,780.002,731.88225,300
Oct 21, 20242,789.002,829.502,781.502,790.002,741.70267,200
Oct 18, 20242,790.002,807.502,771.002,789.502,741.21219,300
Oct 17, 20242,794.002,794.002,743.502,748.502,700.92145,100
Oct 16, 20242,756.502,808.502,750.002,775.502,727.45154,500
Oct 15, 20242,811.002,816.502,770.002,783.002,734.82213,000
Oct 11, 20242,795.002,819.002,783.002,783.002,734.82228,500
Oct 10, 20242,785.002,804.502,781.002,795.002,746.62155,000
Oct 9, 20242,781.002,785.002,754.502,784.502,736.30151,700
Oct 8, 20242,733.002,753.002,706.002,753.002,705.34163,200
Oct 7, 20242,750.002,769.002,735.502,753.002,705.34213,100
Oct 4, 20242,725.002,761.502,722.502,722.502,675.37217,300
Oct 3, 20242,764.502,785.002,712.502,713.502,666.53189,500
Oct 2, 20242,730.002,765.502,711.002,719.502,672.42195,700
Oct 1, 20242,712.002,759.002,711.502,744.502,696.99284,600
Sep 30, 20242,698.502,733.002,682.002,717.502,670.46221,900
Sep 27, 2024 35.00 Dividend
Sep 27, 20242,830.002,910.502,741.002,848.502,799.19509,900
Sep 26, 20242,740.002,842.502,720.002,825.502,742.19441,100
Sep 25, 20242,731.002,749.002,694.502,711.502,631.55134,300
Sep 24, 20242,718.502,727.502,694.002,714.502,634.47248,500
Sep 20, 20242,732.002,740.002,675.002,682.502,603.41617,000
Sep 19, 20242,708.002,733.002,695.002,710.002,630.10264,200
Sep 18, 20242,688.502,720.502,670.002,691.502,612.14227,300
Sep 17, 20242,723.502,734.002,655.502,688.502,609.23234,800
Sep 13, 20242,718.502,723.002,696.002,713.502,633.50287,000
Sep 12, 20242,721.002,739.502,675.002,731.502,650.96358,800
Sep 11, 20242,799.002,823.502,704.002,706.002,626.22377,000
Sep 10, 20242,745.502,794.002,740.502,779.002,697.06198,900
Sep 9, 20242,665.502,742.502,665.502,732.502,651.94197,000
Sep 6, 20242,698.502,749.002,688.002,715.502,635.44276,400
Sep 5, 20242,685.002,735.002,666.502,691.002,611.66203,100
Sep 4, 20242,700.002,762.502,700.002,716.502,636.41277,600
Sep 3, 20242,752.502,785.002,752.002,785.002,702.89219,400
Sep 2, 20242,754.002,758.502,717.002,757.002,675.71144,700
Aug 30, 20242,751.002,788.002,751.002,755.502,674.26293,600
Aug 29, 20242,727.002,755.002,721.502,746.002,665.04175,200
Aug 28, 20242,722.002,747.502,713.502,727.002,646.60256,200
Aug 27, 20242,626.502,740.002,615.002,734.502,653.88610,700
Aug 26, 20242,636.502,647.002,613.502,621.502,544.21245,800
Aug 23, 20242,618.502,679.002,618.002,647.002,568.96349,800
Aug 22, 20242,563.002,605.002,563.002,599.502,522.86292,300
Aug 21, 20242,550.002,583.502,545.502,562.502,486.95219,300
Aug 20, 20242,536.002,579.002,534.502,563.502,487.92247,400
Aug 19, 20242,540.002,559.502,502.502,510.502,436.48216,600
Aug 16, 20242,517.002,546.502,500.002,545.002,469.96351,200
Aug 15, 20242,460.502,508.002,458.502,467.002,394.26301,700
Aug 14, 20242,443.002,469.502,420.502,449.002,376.79221,500
Aug 13, 20242,430.502,461.502,400.002,443.002,370.97420,000
Aug 9, 20242,469.502,469.502,383.502,451.002,378.74467,100
Aug 8, 20242,401.002,471.002,351.002,424.502,353.02335,300
Aug 7, 20242,382.502,530.002,317.502,451.002,378.74737,700
Aug 6, 20242,302.502,428.002,302.502,408.502,337.49810,200
Aug 5, 20242,359.002,398.502,123.502,186.002,121.551,257,000
Aug 2, 20242,630.002,668.002,451.002,509.002,435.03533,400
Aug 1, 20242,749.002,781.002,690.002,720.502,640.29325,700
Jul 31, 20242,775.002,850.002,769.502,849.002,765.00346,500
Jul 30, 20242,768.502,801.502,749.502,775.002,693.18343,100
Jul 29, 20242,767.502,791.002,740.502,768.002,686.39322,900
Jul 26, 20242,789.002,804.502,743.002,743.502,662.61244,900
Jul 25, 20242,729.002,815.502,700.002,770.002,688.33425,400
Jul 24, 20242,752.002,783.502,745.502,755.002,673.77287,800
Jul 23, 20242,838.002,880.002,752.502,771.502,689.79430,100
Jul 22, 20242,887.502,896.502,823.502,829.002,745.59210,200
Jul 19, 20242,930.002,938.502,872.002,887.502,802.37289,000
Jul 18, 20242,938.502,989.502,930.502,932.002,845.55337,000
Jul 17, 20242,980.002,991.502,947.002,954.002,866.90358,100
Jul 16, 20242,951.002,974.502,946.002,953.502,866.42263,500
Jul 12, 20242,931.502,973.002,905.502,946.002,859.14276,800
Jul 11, 20242,947.002,959.002,936.002,950.002,863.02359,200
Jul 10, 20242,936.002,946.502,898.502,917.502,831.48350,300
Jul 9, 20242,901.502,957.502,878.502,936.002,849.44449,500
Jul 8, 20242,948.002,950.002,890.002,915.502,829.54306,800
Jul 5, 20242,964.002,989.502,928.502,936.502,849.92188,400
Jul 4, 20242,939.002,959.002,918.002,954.502,867.39238,500
Jul 3, 20242,908.002,943.502,900.002,939.002,852.35341,800
Jul 2, 20242,872.002,921.502,864.502,908.002,822.26225,300
Jul 1, 20242,912.002,920.002,856.502,899.502,814.01289,700
Jun 28, 20242,890.002,917.002,879.002,881.502,796.54221,300
Jun 27, 20242,887.502,932.502,855.002,910.002,824.20384,600
Jun 26, 20242,831.502,961.002,820.002,910.002,824.20718,200
Jun 25, 20242,698.502,823.002,695.002,819.502,736.37613,900
Jun 24, 20242,761.502,761.502,693.002,698.502,618.94187,800
Jun 21, 20242,755.002,773.002,738.502,759.002,677.65632,200
Jun 20, 20242,752.002,767.502,699.002,742.002,661.16230,900
Jun 19, 20242,735.002,762.002,730.002,754.502,673.29279,100
Jun 18, 20242,700.002,734.502,694.002,710.502,630.58252,800
Jun 17, 20242,649.502,682.002,635.502,679.002,600.01329,800
Jun 14, 20242,638.002,650.002,619.002,649.502,571.38368,300
Jun 13, 20242,719.002,719.002,636.502,642.502,564.59272,600
Jun 12, 20242,736.002,749.002,690.502,696.002,616.51237,500
Jun 11, 20242,770.502,777.002,727.502,735.502,654.85268,700
Jun 10, 20242,724.502,760.002,724.502,760.002,678.62222,200
Jun 7, 20242,726.002,734.502,698.502,720.502,640.29201,000
Jun 6, 20242,743.002,753.502,699.502,705.002,625.25216,500
Jun 5, 20242,740.502,749.002,712.002,723.502,643.20269,400
Jun 4, 20242,706.502,747.502,693.502,740.502,659.70316,800
Jun 3, 20242,776.002,783.502,735.002,748.002,666.98190,500
May 31, 20242,730.502,771.502,725.502,771.502,689.79320,400
May 30, 20242,680.002,725.502,673.502,725.502,645.14214,800
May 29, 20242,738.002,747.002,716.002,716.002,635.92242,200
May 28, 20242,743.002,745.002,708.002,744.002,663.10253,000
May 27, 20242,703.002,739.502,671.502,739.002,658.24309,500
May 24, 20242,688.002,715.002,659.502,703.002,623.31502,900
May 23, 20242,751.002,753.502,701.002,719.002,638.83291,200
May 22, 20242,642.502,742.002,630.002,724.502,644.17390,400
May 21, 20242,680.002,714.502,655.002,668.002,589.34219,500
May 20, 20242,682.502,693.502,659.002,678.002,599.04312,100
May 17, 20242,600.002,688.502,594.002,668.002,589.34454,400
May 16, 20242,609.002,638.502,549.502,594.502,518.00300,900
May 15, 20242,595.002,623.002,561.502,583.002,506.84321,900
May 14, 20242,660.502,664.002,579.502,600.502,523.83375,700
May 13, 20242,684.502,687.502,616.002,660.502,582.06561,000
May 10, 20242,809.002,839.502,671.502,734.502,653.881,069,500
May 9, 20242,620.002,635.002,592.502,609.002,532.08731,900
May 8, 20242,724.002,745.002,693.502,710.502,630.58353,800
May 7, 20242,676.502,690.002,644.002,684.002,604.87454,200
May 2, 20242,710.002,716.502,689.502,698.002,618.45188,800
May 1, 20242,714.002,735.002,697.502,709.502,629.61193,800
Apr 30, 20242,733.502,750.002,689.502,747.002,666.01343,900
Apr 26, 20242,646.002,700.002,623.002,689.002,609.72250,000
Apr 25, 20242,750.002,753.502,639.502,646.002,567.99471,600
Apr 24, 20242,699.002,734.002,683.002,728.002,647.57393,700
Apr 23, 20242,658.002,675.502,632.002,675.502,596.62434,100
Apr 22, 20242,593.002,636.502,575.002,629.002,551.49248,800
Apr 19, 20242,619.502,633.002,551.502,564.502,488.89387,900
Apr 18, 20242,602.502,625.002,586.502,613.002,535.96387,800
Apr 17, 20242,658.502,660.502,575.002,608.002,531.11563,000
Apr 16, 20242,622.502,660.502,589.502,631.502,553.91453,200
Apr 15, 20242,613.502,631.002,585.002,626.502,549.06356,500
Apr 12, 20242,600.002,637.002,576.502,620.502,543.24614,600
Apr 11, 20242,543.502,591.002,536.002,586.002,509.75345,400
Apr 10, 20242,526.502,590.002,526.502,574.002,498.11521,100
Apr 9, 20242,483.002,547.502,475.002,538.502,463.66337,400
Apr 8, 20242,474.002,501.502,459.002,484.002,410.76244,600
Apr 5, 20242,450.002,502.002,422.502,472.502,399.60323,600
Apr 4, 20242,460.002,489.502,445.002,457.502,385.04343,600
Apr 3, 20242,457.002,476.002,428.502,457.002,384.56493,200
Apr 2, 20242,530.002,546.002,449.502,457.002,384.56492,100