DWAHY - Daiwa House Industry Co.,Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201932.8533.3632.8533.1333.1316,100
Oct 15, 201932.0333.2932.0333.1733.1747,100
Oct 14, 201932.3133.3132.3132.3632.367,600
Oct 11, 201932.2833.0132.1732.8632.8613,300
Oct 10, 201932.0633.0632.0632.4832.4810,100
Oct 09, 201933.4833.4832.5232.9432.9412,600
Oct 08, 201932.5032.8632.5032.5932.5926,700
Oct 07, 201932.6033.5832.6033.0333.0313,200
Oct 04, 201932.6433.1632.6432.9732.9710,300
Oct 03, 201931.9932.7831.9932.7832.7819,900
Oct 02, 201932.7533.7732.7533.1133.1114,300
Oct 01, 201933.2333.2332.4632.5732.5711,900
Sep 30, 201931.7933.0731.7932.5032.5017,100
Sep 27, 201933.0433.0432.7832.8032.8016,500
Sep 26, 201933.1934.4033.1933.2933.2916,600
Sep 25, 201932.8733.8832.8733.5133.5118,600
Sep 24, 201933.1333.4032.8733.1533.1518,100
Sep 23, 201932.7233.3232.7233.1133.1115,500
Sep 20, 201933.7333.7332.9333.1433.1416,600
Sep 19, 201932.8433.6632.8433.1833.1826,400
Sep 18, 201933.3633.3632.5432.6332.6317,700
Sep 17, 201933.1133.1132.4232.7432.7423,600
Sep 16, 201931.8732.8731.8732.4532.4519,100
Sep 13, 201932.2232.5032.2232.4732.4726,500
Sep 12, 201931.5432.5031.5431.9731.9717,300
Sep 11, 201930.9231.6330.9231.5431.5414,200
Sep 10, 201930.9231.6730.9231.6231.6232,000
Sep 09, 201932.6632.6631.6832.1232.1230,500
Sep 06, 201931.8331.8331.4131.5931.5914,500
Sep 05, 201931.0932.0331.0931.6531.6530,300
Sep 04, 201930.9831.4230.8931.3831.3831,200
Sep 03, 201931.4131.4131.0631.1031.1044,200
Aug 30, 201931.3831.9830.9831.3031.3024,000
Aug 29, 201932.2032.6430.4431.6931.6923,700
Aug 28, 201931.9831.9830.7431.5031.5033,000
Aug 27, 201930.6831.3930.6831.3531.3556,400
Aug 26, 201930.9032.1630.9031.4331.4321,500
Aug 23, 201931.2431.2430.2530.6730.6726,500
Aug 22, 201930.3831.1130.3830.9530.9547,200
Aug 21, 201931.2331.2831.1831.1831.1815,300
Aug 20, 201930.9230.9230.6130.6730.6739,400
Aug 19, 201930.8130.9430.8130.9230.9219,500
Aug 16, 201929.8830.4329.8830.4330.4347,200
Aug 15, 201928.4429.2628.4128.7628.7650,000
Aug 14, 201927.9928.3027.7728.0828.0865,900
Aug 13, 201928.2828.6427.8428.4328.4323,900
Aug 12, 201928.4629.2128.4628.8228.8235,400
Aug 09, 201929.5829.5828.6328.6928.6922,300
Aug 08, 201928.4229.0528.4228.8828.8835,700
Aug 07, 201927.5528.2727.5528.2728.2723,400
Aug 06, 201927.4227.9827.4227.8827.8896,400
Aug 05, 201928.2428.2427.4327.7027.7040,800
Aug 02, 201927.8529.3427.8528.4628.46284,600
Aug 01, 201928.6028.8828.3128.5228.5274,200
Jul 31, 201928.5729.1628.3028.3628.36174,900
Jul 30, 201928.4328.4328.3228.3628.3629,200
Jul 29, 201928.5928.5928.2428.3228.3226,300
Jul 26, 201928.1128.8528.1128.7628.76377,800
Jul 25, 201928.3029.1828.3028.5828.5891,400
Jul 24, 201928.6128.9628.6128.8928.89126,200
Jul 23, 201929.0029.3529.0029.3329.33195,800
Jul 22, 201928.7529.1828.7529.0829.0826,000
Jul 19, 201928.7929.0528.7928.9128.9124,500
Jul 18, 201928.2628.7828.2628.6828.6824,000
Jul 17, 201928.7029.0328.7028.9328.9319,200
Jul 16, 201928.4429.0128.4428.8428.8422,400
Jul 15, 201929.3629.6229.0229.5229.5237,200
Jul 12, 201929.0629.7429.0629.5229.5227,700
Jul 11, 201929.0729.9529.0729.4229.4224,900
Jul 10, 201928.8429.4528.8429.3529.3525,800
Jul 09, 201930.0930.0929.1229.2829.2818,800
Jul 08, 201929.1029.5329.1029.3729.3714,000
Jul 05, 201929.5029.7729.5029.6129.6113,800
Jul 03, 201929.3329.8529.3329.6829.687,400
Jul 02, 201929.3129.8629.3129.7429.7450,000
Jul 01, 201930.0730.4030.0730.2630.2620,000
Jun 28, 201928.8729.4528.8729.4429.4417,300
Jun 27, 201928.6929.2028.6928.9028.9016,400
Jun 26, 201928.7329.3228.7329.0129.0114,100
Jun 25, 201928.9429.3028.9429.1129.1120,200
Jun 24, 201929.4829.9129.4829.7829.7817,400
Jun 21, 201929.5329.7529.5329.7529.7576,200
Jun 20, 201931.2031.2831.1131.1131.1152,400
Jun 19, 201930.4631.1030.4630.8830.8825,400
Jun 18, 201929.9430.5829.9430.2830.2867,600
Jun 17, 201930.5731.2030.5730.9330.9316,100
Jun 14, 201930.1530.6330.1530.5430.5421,700
Jun 13, 201930.5730.5930.4630.5230.5225,500
Jun 12, 201930.7931.1330.7930.9030.9019,800
Jun 11, 201931.0531.6131.0531.2331.2329,300
Jun 10, 201931.1331.5630.9331.1431.1423,500
Jun 07, 201931.2531.2530.9831.1331.1325,100
Jun 06, 201930.5530.8230.3930.8230.8229,400
Jun 05, 201929.8730.5729.8730.3130.3125,600
Jun 04, 201930.5230.5229.9630.3030.3026,800
Jun 03, 201929.8130.2529.8130.1430.1437,800
May 31, 201929.9029.9029.2829.7929.7935,400
May 30, 201930.4630.4629.9830.1630.1620,500
May 29, 201930.6330.6330.1930.3230.3229,100
May 28, 201930.2530.9830.2530.3630.3634,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...