Comparing Back to the side-by-side chart ↗
Daiwabo Holdings Co.,Ltd. (3107.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3520.00 | 3603.00 | 3503.00 | 3603.00 | +2.50% | 195,400 |
| 2026-10-15 | 3567.00 | 3599.00 | 3495.00 | 3515.00 | -1.73% | 260,700 |
| 2026-10-14 | 3574.00 | 3600.00 | 3543.00 | 3577.00 | +0.45% | 207,600 |
| 2026-10-13 | 3531.00 | 3583.00 | 3508.00 | 3561.00 | +1.42% | 199,200 |
| 2026-10-09 | 3540.00 | 3552.00 | 3493.00 | 3511.00 | -0.28% | 281,600 |
| 2026-10-08 | 3600.00 | 3604.00 | 3521.00 | 3521.00 | -2.84% | 311,600 |
| 2026-10-07 | 3630.00 | 3655.00 | 3619.00 | 3624.00 | -0.33% | 266,700 |
| 2026-10-06 | 3670.00 | 3683.00 | 3601.00 | 3636.00 | -0.71% | 264,800 |
| 2026-10-05 | 3714.00 | 3721.00 | 3657.00 | 3662.00 | +0.49% | 220,900 |
| 2026-10-02 | 3690.00 | 3709.00 | 3641.00 | 3644.00 | -1.62% | 185,000 |
| 2026-10-01 | 3720.00 | 3720.00 | 3685.00 | 3704.00 | -0.43% | 235,200 |
| 2026-09-30 | 3742.00 | 3743.00 | 3660.00 | 3720.00 | +0.03% | 272,400 |
| 2026-09-29 | 3691.00 | 3745.00 | 3661.00 | 3719.00 | -1.48% | 269,000 |
| 2026-09-28 | 3772.00 | 3850.00 | 3770.00 | 3775.00 | +0.27% | 380,100 |
| 2026-09-25 | 3716.00 | 3765.00 | 3683.00 | 3765.00 | +1.70% | 361,400 |
| 2026-09-24 | 3718.00 | 3733.00 | 3669.00 | 3702.00 | -0.94% | 397,200 |
| 2026-09-18 | 3801.00 | 3808.00 | 3737.00 | 3737.00 | -1.19% | 445,500 |
| 2026-09-17 | 3748.00 | 3800.00 | 3745.00 | 3782.00 | +0.99% | 720,900 |
| 2026-09-16 | 3722.00 | 3778.00 | 3720.00 | 3745.00 | +0.89% | 705,400 |
| 2026-09-15 | 3754.00 | 3754.00 | 3668.00 | 3712.00 | -1.62% | 643,500 |
| 2026-09-14 | 3720.00 | 3775.00 | 3676.00 | 3773.00 | +1.84% | 397,500 |
| 2026-09-11 | 3639.00 | 3722.00 | 3627.00 | 3705.00 | -0.67% | 366,400 |
| 2026-09-10 | 3718.00 | 3748.00 | 3701.00 | 3730.00 | +0.32% | 257,700 |
| 2026-09-09 | 3673.00 | 3730.00 | 3659.00 | 3718.00 | +0.95% | 214,900 |
| 2026-09-08 | 3715.00 | 3741.00 | 3683.00 | 3683.00 | -1.18% | 130,900 |
| 2026-09-07 | 3783.00 | 3810.00 | 3711.00 | 3727.00 | -1.48% | 161,500 |
| 2026-09-04 | 3761.00 | 3783.00 | 3686.00 | 3783.00 | +0.37% | 322,100 |
| 2026-09-03 | 3773.00 | 3786.00 | 3750.00 | 3769.00 | -0.11% | 169,500 |
| 2026-09-02 | 3813.00 | 3819.00 | 3740.00 | 3773.00 | -2.30% | 334,600 |
| 2026-09-01 | 3786.00 | 3863.00 | 3784.00 | 3862.00 | +1.50% | 193,500 |
| 2026-08-31 | 3743.00 | 3814.00 | 3740.00 | 3805.00 | +0.63% | 207,100 |
| 2026-08-28 | 3718.00 | 3790.00 | 3718.00 | 3781.00 | +1.97% | 222,600 |
| 2026-08-27 | 3703.00 | 3730.00 | 3641.00 | 3708.00 | +0.14% | 283,000 |
| 2026-08-26 | 3681.00 | 3727.00 | 3681.00 | 3703.00 | +0.60% | 167,200 |
| 2026-08-25 | 3720.00 | 3722.00 | 3654.00 | 3681.00 | +0.00% | 183,700 |
| 2026-08-24 | 3653.00 | 3698.00 | 3628.00 | 3681.00 | +1.69% | 216,400 |
| 2026-08-21 | 3574.00 | 3641.00 | 3562.00 | 3620.00 | +2.32% | 285,600 |
| 2026-08-20 | 3480.00 | 3538.00 | 3451.00 | 3538.00 | +0.94% | 341,400 |
| 2026-08-19 | 3599.00 | 3622.00 | 3504.00 | 3505.00 | -2.61% | 300,500 |
| 2026-08-18 | 3749.00 | 3766.00 | 3592.00 | 3599.00 | -4.89% | 263,100 |
| 2026-08-17 | 3810.00 | 3849.00 | 3773.00 | 3784.00 | -0.16% | 228,300 |
| 2026-08-14 | 3777.00 | 3790.00 | 3716.00 | 3790.00 | +0.34% | 248,400 |
| 2026-08-13 | 3734.00 | 3783.00 | 3730.00 | 3777.00 | +1.75% | 245,700 |
| 2026-08-12 | 3725.00 | 3731.00 | 3686.00 | 3712.00 | +0.65% | 185,900 |
| 2026-08-10 | 3683.00 | 3716.00 | 3657.00 | 3688.00 | +1.26% | 221,300 |
| 2026-08-07 | 3665.00 | 3704.00 | 3610.00 | 3642.00 | -2.49% | 277,300 |
| 2026-08-06 | 3736.00 | 3807.00 | 3711.00 | 3735.00 | -0.35% | 323,900 |
| 2026-08-05 | 3618.00 | 3758.00 | 3618.00 | 3748.00 | +3.97% | 395,700 |
| 2026-08-04 | 3555.00 | 3618.00 | 3542.00 | 3605.00 | +1.98% | 268,800 |
| 2026-08-03 | 3561.00 | 3561.00 | 3485.00 | 3535.00 | -1.15% | 271,600 |
| 2026-07-31 | 3585.00 | 3625.00 | 3538.00 | 3576.00 | -0.72% | 294,300 |
| 2026-07-30 | 3663.00 | 3673.00 | 3559.00 | 3602.00 | -1.45% | 328,600 |
| 2026-07-29 | 3656.00 | 3670.00 | 3602.00 | 3655.00 | +1.70% | 290,200 |
| 2026-07-28 | 3599.00 | 3622.00 | 3555.00 | 3594.00 | -0.14% | 302,500 |
| 2026-07-27 | 3537.00 | 3599.00 | 3515.00 | 3599.00 | +2.48% | 327,100 |
| 2026-07-24 | 3453.00 | 3512.00 | 3424.00 | 3512.00 | +1.30% | 211,200 |
| 2026-07-23 | 3480.00 | 3496.00 | 3439.00 | 3467.00 | -0.40% | 208,500 |
| 2026-07-22 | 3470.00 | 3502.00 | 3454.00 | 3481.00 | +0.09% | 229,600 |
| 2026-07-21 | 3450.00 | 3488.00 | 3416.00 | 3478.00 | +2.54% | 250,700 |
| 2026-07-17 | 3430.00 | 3456.00 | 3365.00 | 3392.00 | -1.40% | 267,400 |
| 2026-07-16 | 3430.00 | 3489.00 | 3416.00 | 3440.00 | -0.41% | 293,300 |
| 2026-07-15 | 3422.00 | 3464.00 | 3377.00 | 3454.00 | +1.17% | 241,300 |
| 2026-07-14 | 3369.00 | 3440.00 | 3336.00 | 3414.00 | +2.18% | 356,200 |
| 2026-07-13 | 3446.00 | 3447.00 | 3326.00 | 3341.00 | -1.50% | 310,500 |
| 2026-07-10 | 3402.00 | 3432.00 | 3373.00 | 3392.00 | -0.29% | 419,100 |
| 2026-07-09 | 3424.00 | 3456.00 | 3390.00 | 3402.00 | +0.24% | 288,400 |
| 2026-07-08 | 3446.00 | 3494.00 | 3394.00 | 3394.00 | -1.54% | 303,600 |
| 2026-07-07 | 3500.00 | 3531.00 | 3447.00 | 3447.00 | -1.51% | 242,600 |
| 2026-07-06 | 3505.00 | 3565.00 | 3498.00 | 3500.00 | -0.11% | 267,500 |
| 2026-07-03 | 3469.00 | 3547.00 | 3469.00 | 3504.00 | +1.21% | 356,800 |
| 2026-07-02 | 3486.00 | 3504.00 | 3419.00 | 3462.00 | +1.35% | 391,000 |
| 2026-07-01 | 3449.00 | 3478.00 | 3408.00 | 3416.00 | -0.96% | 264,500 |
| 2026-06-30 | 3500.00 | 3523.00 | 3449.00 | 3449.00 | -1.82% | 326,200 |
| 2026-06-29 | 3420.00 | 3528.00 | 3412.00 | 3513.00 | +2.72% | 418,300 |
| 2026-06-26 | 3409.00 | 3477.00 | 3409.00 | 3420.00 | +1.03% | 282,000 |
| 2026-06-25 | 3380.00 | 3425.00 | 3347.00 | 3385.00 | +1.87% | 264,500 |
| 2026-06-24 | 3332.00 | 3371.00 | 3318.00 | 3323.00 | -0.21% | 212,700 |
| 2026-06-23 | 3354.00 | 3370.00 | 3320.00 | 3330.00 | -0.42% | 264,600 |
| 2026-06-22 | 3332.00 | 3373.00 | 3316.00 | 3344.00 | +0.33% | 221,300 |
| 2026-06-19 | 3334.00 | 3363.00 | 3311.00 | 3333.00 | -0.71% | 398,500 |
| 2026-06-18 | 3330.00 | 3374.00 | 3309.00 | 3357.00 | +0.81% | 282,400 |
| 2026-06-17 | 3419.00 | 3441.00 | 3325.00 | 3330.00 | -2.32% | 294,100 |
| 2026-06-16 | 3449.00 | 3488.00 | 3394.00 | 3409.00 | -1.56% | 227,600 |
| 2026-06-15 | 3438.00 | 3483.00 | 3412.00 | 3463.00 | +1.52% | 261,100 |
| 2026-06-12 | 3471.00 | 3500.00 | 3411.00 | 3411.00 | -1.16% | 308,000 |
| 2026-06-11 | 3449.00 | 3495.00 | 3392.00 | 3451.00 | -0.03% | 300,000 |
| 2026-06-10 | 3442.00 | 3480.00 | 3408.00 | 3452.00 | -0.80% | 502,900 |
| 2026-06-09 | 3514.00 | 3562.00 | 3403.00 | 3480.00 | -0.60% | 592,900 |
| 2026-06-08 | 3500.00 | 3550.00 | 3461.00 | 3501.00 | -0.34% | 291,200 |
| 2026-06-05 | 3510.00 | 3520.00 | 3458.00 | 3513.00 | +0.46% | 196,200 |
| 2026-06-04 | 3562.00 | 3588.00 | 3451.00 | 3497.00 | -2.56% | 252,600 |
| 2026-06-03 | 3536.00 | 3605.00 | 3534.00 | 3589.00 | +1.59% | 321,800 |
| 2026-06-02 | 3500.00 | 3622.00 | 3500.00 | 3533.00 | +1.79% | 461,400 |
| 2026-06-01 | 3402.00 | 3483.00 | 3375.00 | 3471.00 | +1.43% | 463,000 |
| 2026-05-29 | 3400.00 | 3490.00 | 3396.00 | 3422.00 | +0.77% | 394,300 |
| 2026-05-28 | 3346.00 | 3402.00 | 3346.00 | 3396.00 | +1.49% | 268,600 |
| 2026-05-27 | 3367.00 | 3393.00 | 3328.00 | 3346.00 | +0.00% | 261,400 |
| 2026-05-26 | 3390.00 | 3405.00 | 3340.00 | 3346.00 | -0.39% | 304,300 |
| 2026-05-25 | 3500.00 | 3511.00 | 3329.00 | 3359.00 | -3.62% | 383,500 |
| 2026-05-22 | 3535.00 | 3540.00 | 3481.00 | 3485.00 | -1.39% | 181,600 |
| 2026-05-21 | 3543.00 | 3568.00 | 3523.00 | 3534.00 | +0.57% | 177,200 |
| 2026-05-20 | 3580.00 | 3594.00 | 3477.00 | 3514.00 | -1.87% | 324,900 |
| 2026-05-19 | 3514.00 | 3591.00 | 3489.00 | 3581.00 | +1.91% | 284,300 |
| 2026-05-18 | 3461.00 | 3574.00 | 3451.00 | 3514.00 | +1.86% | 338,600 |
| 2026-05-15 | 3437.00 | 3482.00 | 3381.00 | 3450.00 | +0.70% | 443,600 |
| 2026-05-14 | 3485.00 | 3485.00 | 3401.00 | 3426.00 | +0.32% | 499,700 |
| 2026-05-13 | 3417.00 | 3430.00 | 3386.00 | 3415.00 | +0.68% | 246,100 |
| 2026-05-12 | 3424.00 | 3455.00 | 3363.00 | 3392.00 | +0.21% | 239,600 |
| 2026-05-11 | 3419.00 | 3473.00 | 3372.00 | 3385.00 | -0.53% | 306,800 |
| 2026-05-08 | 3345.00 | 3427.00 | 3303.00 | 3403.00 | +3.22% | 475,700 |
| 2026-05-07 | 3217.00 | 3335.00 | 3211.00 | 3297.00 | +2.97% | 429,100 |
| 2026-05-01 | 3200.00 | 3206.00 | 3136.00 | 3202.00 | -0.16% | 230,800 |
| 2026-04-30 | 3190.00 | 3225.00 | 3149.00 | 3207.00 | -0.19% | 226,600 |
| 2026-04-28 | 3212.00 | 3246.00 | 3181.00 | 3213.00 | +1.71% | 314,600 |
| 2026-04-27 | 3127.00 | 3178.00 | 3122.00 | 3159.00 | +0.80% | 236,100 |
| 2026-04-24 | 3097.00 | 3144.00 | 3091.00 | 3134.00 | +0.87% | 210,900 |
| 2026-04-23 | 3084.00 | 3119.00 | 3064.00 | 3107.00 | -0.06% | 330,400 |
| 2026-04-22 | 3100.00 | 3122.00 | 3060.00 | 3109.00 | +0.32% | 238,100 |
| 2026-04-21 | 3113.00 | 3124.00 | 3083.00 | 3099.00 | -0.86% | 297,900 |
| 2026-04-20 | 3155.00 | 3180.00 | 3109.00 | 3126.00 | -1.26% | 300,900 |
| 2026-04-17 | 3165.00 | 3188.00 | 3163.00 | 3166.00 | +0.03% | 267,300 |
| 2026-04-16 | 3183.00 | 3219.00 | 3165.00 | 3165.00 | +0.22% | 301,600 |
| 2026-04-15 | 3150.00 | 3196.00 | 3150.00 | 3158.00 | +0.67% | 205,700 |
| 2026-04-14 | 3145.00 | 3187.00 | 3127.00 | 3137.00 | +0.38% | 308,400 |
| 2026-04-13 | 3085.00 | 3129.00 | 3071.00 | 3125.00 | +0.87% | 211,500 |
| 2026-04-10 | 3201.00 | 3201.00 | 3098.00 | 3098.00 | -2.91% | 269,400 |
| 2026-04-09 | 3250.00 | 3250.00 | 3189.00 | 3191.00 | -1.36% | 231,700 |
| 2026-04-08 | 3325.00 | 3326.00 | 3196.00 | 3235.00 | +0.90% | 267,200 |
| 2026-04-07 | 3207.00 | 3234.00 | 3190.00 | 3206.00 | +0.56% | 168,800 |
| 2026-04-06 | 3188.00 | 3209.00 | 3169.00 | 3188.00 | +0.16% | 139,600 |
| 2026-04-03 | 3145.00 | 3194.00 | 3145.00 | 3183.00 | +1.89% | 250,900 |
| 2026-04-02 | 3200.00 | 3253.00 | 3124.00 | 3124.00 | -2.16% | 266,700 |
| 2026-04-01 | 3146.00 | 3193.00 | 3127.00 | 3193.00 | +4.18% | 270,900 |
| 2026-03-31 | 3017.00 | 3116.00 | 3017.00 | 3065.00 | +0.52% | 275,500 |
| 2026-03-30 | 2899.50 | 3070.00 | 2895.50 | 3049.00 | -0.55% | 358,300 |
| 2026-03-27 | 3045.00 | 3082.00 | 3028.00 | 3066.00 | +1.69% | 368,800 |
| 2026-03-26 | 3013.00 | 3027.00 | 2980.00 | 3015.00 | -0.30% | 238,700 |
| 2026-03-25 | 2990.00 | 3028.00 | 2984.00 | 3024.00 | +2.86% | 241,900 |
| 2026-03-24 | 2938.50 | 2958.50 | 2921.50 | 2940.00 | +1.78% | 199,600 |
| 2026-03-23 | 2918.50 | 2921.50 | 2840.00 | 2888.50 | -2.69% | 347,900 |
| 2026-03-19 | 2973.00 | 3008.00 | 2962.50 | 2968.50 | -1.87% | 389,200 |
| 2026-03-18 | 2981.50 | 3025.00 | 2972.00 | 3025.00 | +2.73% | 203,500 |
| 2026-03-17 | 2959.50 | 2989.50 | 2926.00 | 2944.50 | +1.20% | 259,700 |
| 2026-03-16 | 2919.50 | 2940.50 | 2888.50 | 2909.50 | +0.12% | 210,800 |
| 2026-03-13 | 2900.00 | 2956.50 | 2880.00 | 2906.00 | -1.49% | 273,700 |
| 2026-03-12 | 3010.00 | 3032.00 | 2936.00 | 2950.00 | -3.12% | 204,100 |
| 2026-03-11 | 3062.00 | 3072.00 | 3033.00 | 3045.00 | +0.07% | 193,500 |
| 2026-03-10 | 3056.00 | 3065.00 | 3020.00 | 3043.00 | +2.22% | 298,700 |
| 2026-03-09 | 2860.00 | 2984.00 | 2845.50 | 2977.00 | -1.19% | 384,100 |
| 2026-03-06 | 2978.00 | 3028.00 | 2946.50 | 3013.00 | +0.65% | 229,000 |
| 2026-03-05 | 3013.00 | 3035.00 | 2983.50 | 2993.50 | +2.69% | 544,500 |
| 2026-03-04 | 2965.50 | 2987.50 | 2866.00 | 2915.00 | -4.61% | 339,200 |
| 2026-03-03 | 3175.00 | 3175.00 | 3056.00 | 3056.00 | -4.80% | 222,100 |
| 2026-03-02 | 3147.00 | 3223.00 | 3121.00 | 3210.00 | +0.31% | 381,500 |
| 2026-02-27 | 3188.00 | 3204.00 | 3166.00 | 3200.00 | +2.11% | 274,800 |
| 2026-02-26 | 3119.00 | 3198.00 | 3103.00 | 3134.00 | +2.02% | 365,100 |
| 2026-02-25 | 3033.00 | 3104.00 | 3006.00 | 3072.00 | +1.96% | 413,800 |
| 2026-02-24 | 3021.00 | 3032.00 | 2968.50 | 3013.00 | -0.46% | 278,800 |
| 2026-02-20 | 3050.00 | 3060.00 | 3013.00 | 3027.00 | -1.46% | 316,400 |
| 2026-02-19 | 3090.00 | 3112.00 | 3058.00 | 3072.00 | -1.54% | 385,700 |
| 2026-02-18 | 3075.00 | 3136.00 | 3075.00 | 3120.00 | +1.63% | 280,400 |
| 2026-02-17 | 3062.00 | 3072.00 | 3035.00 | 3070.00 | +0.20% | 321,200 |
| 2026-02-16 | 3111.00 | 3122.00 | 3046.00 | 3064.00 | -1.42% | 366,200 |
| 2026-02-13 | 3210.00 | 3226.00 | 3104.00 | 3108.00 | -2.72% | 352,400 |
| 2026-02-12 | 3256.00 | 3306.00 | 3191.00 | 3195.00 | -0.16% | 432,400 |
| 2026-02-10 | 3079.00 | 3225.00 | 3065.00 | 3200.00 | +4.40% | 556,300 |
| 2026-02-09 | 3126.00 | 3129.00 | 3042.00 | 3065.00 | -2.91% | 664,500 |
| 2026-02-06 | 3192.00 | 3200.00 | 3131.00 | 3157.00 | -1.10% | 376,200 |
| 2026-02-05 | 3195.00 | 3220.00 | 3160.00 | 3192.00 | +2.90% | 338,700 |
| 2026-02-04 | 3120.00 | 3133.00 | 3102.00 | 3102.00 | -0.86% | 214,900 |
| 2026-02-03 | 3058.00 | 3129.00 | 3029.00 | 3129.00 | +3.68% | 286,600 |
| 2026-02-02 | 3070.00 | 3094.00 | 3016.00 | 3018.00 | -0.59% | 203,300 |
| 2026-01-30 | 3024.00 | 3042.00 | 2993.50 | 3036.00 | +2.10% | 258,500 |
| 2026-01-29 | 2990.50 | 3027.00 | 2944.00 | 2973.50 | -0.98% | 230,000 |
| 2026-01-28 | 3027.00 | 3028.00 | 2975.00 | 3003.00 | -1.77% | 307,500 |
| 2026-01-27 | 3040.00 | 3067.00 | 3009.00 | 3057.00 | +0.69% | 295,400 |
| 2026-01-26 | 3062.00 | 3078.00 | 3033.00 | 3036.00 | -2.47% | 324,400 |
| 2026-01-23 | 3090.00 | 3123.00 | 3088.00 | 3113.00 | +0.29% | 335,100 |
| 2026-01-22 | 3100.00 | 3108.00 | 3065.00 | 3104.00 | +0.94% | 333,900 |
| 2026-01-21 | 3062.00 | 3096.00 | 3045.00 | 3075.00 | -0.32% | 307,400 |
| 2026-01-20 | 3117.00 | 3117.00 | 3044.00 | 3085.00 | -1.63% | 363,100 |
| 2026-01-19 | 3152.00 | 3156.00 | 3115.00 | 3136.00 | -1.45% | 295,800 |
| 2026-01-16 | 3162.00 | 3182.00 | 3135.00 | 3182.00 | +0.57% | 236,400 |
| 2026-01-15 | 3149.00 | 3178.00 | 3145.00 | 3164.00 | +0.60% | 239,600 |
| 2026-01-14 | 3099.00 | 3145.00 | 3095.00 | 3145.00 | +1.06% | 436,300 |
| 2026-01-13 | 3150.00 | 3150.00 | 3095.00 | 3112.00 | +0.19% | 313,600 |
| 2026-01-09 | 3115.00 | 3127.00 | 3090.00 | 3106.00 | -0.06% | 237,600 |
| 2026-01-08 | 3087.00 | 3121.00 | 3085.00 | 3108.00 | +0.68% | 271,200 |
| 2026-01-07 | 3079.00 | 3113.00 | 3062.00 | 3087.00 | -1.03% | 415,800 |
| 2026-01-06 | 3134.00 | 3163.00 | 3119.00 | 3119.00 | -0.48% | 318,200 |
| 2026-01-05 | 3080.00 | 3141.00 | 3080.00 | 3134.00 | +1.72% | 344,500 |
| 2025-12-30 | 3080.00 | 3131.00 | 3071.00 | 3081.00 | +0.06% | 250,300 |
| 2025-12-29 | 3106.00 | 3115.00 | 3071.00 | 3079.00 | -0.13% | 1,025,400 |
| 2025-12-26 | 3087.00 | 3102.00 | 3068.00 | 3083.00 | -0.13% | 156,700 |
| 2025-12-25 | 3080.00 | 3092.00 | 3060.00 | 3087.00 | +0.39% | 95,200 |
| 2025-12-24 | 3077.00 | 3097.00 | 3062.00 | 3075.00 | -0.42% | 195,800 |
| 2025-12-23 | 3047.00 | 3090.00 | 3038.00 | 3088.00 | +0.88% | 268,100 |
| 2025-12-22 | 3086.00 | 3093.00 | 3043.00 | 3061.00 | -0.26% | 296,800 |
| 2025-12-19 | 3035.00 | 3105.00 | 3026.00 | 3069.00 | +0.85% | 493,300 |
| 2025-12-18 | 3024.00 | 3067.00 | 3010.00 | 3043.00 | -0.07% | 235,600 |
| 2025-12-17 | 2997.00 | 3051.00 | 2975.00 | 3045.00 | +3.57% | 444,000 |
| 2025-12-16 | 2974.50 | 2977.50 | 2936.00 | 2940.00 | -1.74% | 210,200 |
| 2025-12-15 | 2980.50 | 3012.00 | 2974.00 | 2992.00 | +0.39% | 240,000 |
| 2025-12-12 | 2966.50 | 2998.00 | 2956.50 | 2980.50 | +1.67% | 244,100 |
| 2025-12-11 | 3013.00 | 3017.00 | 2930.00 | 2931.50 | -1.18% | 415,500 |
| 2025-12-10 | 2913.00 | 2985.50 | 2905.50 | 2966.50 | +2.38% | 858,600 |
| 2025-12-09 | 2907.00 | 2912.00 | 2880.50 | 2897.50 | -0.58% | 386,400 |
| 2025-12-08 | 2910.00 | 2925.50 | 2894.50 | 2914.50 | +0.74% | 288,600 |
| 2025-12-05 | 2917.00 | 2930.00 | 2892.00 | 2893.00 | -0.82% | 277,900 |
| 2025-12-04 | 2947.50 | 2948.50 | 2907.50 | 2917.00 | -0.78% | 484,800 |
| 2025-12-03 | 2976.00 | 2979.00 | 2926.50 | 2940.00 | -1.21% | 346,600 |
| 2025-12-02 | 3012.00 | 3018.00 | 2955.50 | 2976.00 | -1.94% | 387,800 |
| 2025-12-01 | 3056.00 | 3056.00 | 3002.00 | 3035.00 | -0.23% | 242,100 |
| 2025-11-28 | 3039.00 | 3067.00 | 3025.00 | 3042.00 | +0.43% | 225,000 |
| 2025-11-27 | 3045.00 | 3053.00 | 3013.00 | 3029.00 | +0.20% | 246,200 |
| 2025-11-26 | 2983.50 | 3023.00 | 2982.50 | 3023.00 | +1.32% | 317,600 |
| 2025-11-25 | 3030.00 | 3044.00 | 2942.00 | 2983.50 | -0.81% | 493,700 |
| 2025-11-21 | 2930.00 | 3008.00 | 2930.00 | 3008.00 | +2.96% | 414,900 |
| 2025-11-20 | 2943.00 | 2948.00 | 2914.00 | 2921.50 | +0.99% | 252,700 |
| 2025-11-19 | 2885.00 | 2923.00 | 2867.50 | 2893.00 | +0.84% | 296,300 |
| 2025-11-18 | 2929.50 | 2937.00 | 2856.00 | 2869.00 | -1.71% | 287,700 |
| 2025-11-17 | 2883.50 | 2927.50 | 2859.00 | 2919.00 | +1.27% | 305,800 |
| 2025-11-14 | 2870.00 | 2892.00 | 2869.00 | 2882.50 | -0.07% | 226,300 |
| 2025-11-13 | 2884.00 | 2917.00 | 2882.50 | 2884.50 | +0.03% | 276,900 |
| 2025-11-12 | 2842.00 | 2908.50 | 2842.00 | 2883.50 | +1.60% | 310,800 |
| 2025-11-11 | 2889.00 | 2890.00 | 2822.50 | 2838.00 | -1.77% | 513,400 |
| 2025-11-10 | 2824.50 | 2889.00 | 2791.50 | 2889.00 | +3.92% | 563,400 |
| 2025-11-07 | 2633.00 | 2800.50 | 2630.00 | 2780.00 | -4.53% | 1,316,500 |
| 2025-11-06 | 2915.00 | 2948.50 | 2896.00 | 2912.00 | +1.20% | 700,000 |
| 2025-11-05 | 2858.00 | 2888.00 | 2802.00 | 2877.50 | -0.26% | 496,100 |
| 2025-11-04 | 2885.00 | 2931.50 | 2883.00 | 2885.00 | +0.00% | 424,700 |
| 2025-10-31 | 2878.00 | 2907.50 | 2861.50 | 2885.00 | +0.45% | 340,800 |
| 2025-10-30 | 2821.00 | 2872.00 | 2821.00 | 2872.00 | +1.81% | 1,025,800 |
| 2025-10-29 | 2897.00 | 2897.00 | 2821.00 | 2821.00 | -0.98% | 357,200 |
| 2025-10-28 | 2923.50 | 2938.00 | 2849.00 | 2849.00 | -4.03% | 348,900 |
| 2025-10-27 | 2933.00 | 2979.50 | 2915.00 | 2968.50 | +2.65% | 309,000 |
| 2025-10-24 | 2917.00 | 2925.00 | 2880.00 | 2892.00 | -0.55% | 300,900 |
| 2025-10-23 | 2856.50 | 2928.50 | 2852.50 | 2908.00 | +0.83% | 364,600 |
| 2025-10-22 | 2852.50 | 2892.00 | 2852.50 | 2884.00 | +0.65% | 337,800 |
| 2025-10-21 | 2852.00 | 2889.00 | 2848.00 | 2865.50 | +0.54% | 342,000 |
| 2025-10-20 | 2853.00 | 2867.00 | 2830.00 | 2850.00 | +1.55% | 340,500 |
| 2025-10-17 | 2815.00 | 2827.00 | 2796.00 | 2806.50 | -0.58% | 238,200 |
| 2025-10-16 | 2850.50 | 2857.00 | 2813.00 | 2823.00 | -0.21% | 184,400 |
| 2025-10-15 | 2782.00 | 2829.00 | 2782.00 | 2829.00 | +1.98% | 267,200 |
| 2025-10-14 | 2790.50 | 2805.00 | 2743.50 | 2774.00 | -2.34% | 361,600 |
| 2025-10-10 | 2871.00 | 2888.50 | 2840.00 | 2840.50 | -2.44% | 249,900 |
| 2025-10-09 | 2880.00 | 2911.50 | 2869.50 | 2911.50 | +0.66% | 358,900 |
| 2025-10-08 | 2880.00 | 2920.00 | 2874.00 | 2892.50 | -0.03% | 274,100 |
| 2025-10-07 | 2936.00 | 2942.50 | 2891.50 | 2893.50 | -1.53% | 289,300 |
| 2025-10-06 | 2936.00 | 2961.00 | 2899.00 | 2938.50 | +1.82% | 327,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+9.41%). Worst month: Sep (-4.42%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Daiwabo Holdings Co.,Ltd.'s (3107.T) latest close?
3603.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 3107.T's 52-week high and low?
3863.00 high and 2630.00 low over the trailing 52 weeks, as of 2026-10-16.
What is Daiwabo Holdings Co.,Ltd.'s strongest and weakest month historically?
Historically, 3107.T's strongest calendar month has been Aug (average +9.41%) and its weakest Sep (average -4.42%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.