DWAHY | Daiwa Hse Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Daiwa Hse Unsp ADR (DWAHY)

OTC

$29.95+$0.42 (+1.42%)

Price as of Sep 11, 2026

N/A
Market Cap
-19.05%
1-Year Change
Real Estate - Development
Industry

1 Month
+4.50%

Low Price$28.62

High Price$30.58
3 Months
+11.36%

Low Price$26.38

High Price$30.58
1 Year
-19.05%

Low Price$25.91

High Price$37.20

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	29.82	30.67	29.71	29.95	+1.42%	80,049
09/10/2026	28.74	29.88	28.74	29.53	-1.67%	62,645
09/09/2026	31.33	31.33	29.12	30.03	-0.30%	87,639
09/08/2026	30.82	31.32	29.12	30.12	+0.13%	35,719
09/04/2026	30.05	31.12	29.53	30.08	-1.64%	39,083
09/03/2026	30.55	30.66	30.43	30.58	+2.27%	35,716
09/02/2026	29.76	29.97	29.76	29.90	+1.70%	52,248
09/01/2026	29.41	29.62	29.37	29.40	+0.89%	42,287
08/31/2026	29.28	29.37	29.13	29.14	-0.95%	46,863
08/28/2026	29.49	29.57	29.40	29.42	-0.10%	24,872
08/27/2026	29.39	29.60	29.39	29.45	-0.27%	30,698
08/26/2026	29.53	29.57	29.45	29.53	-0.34%	19,596
08/25/2026	29.50	29.63	29.50	29.63	+0.17%	30,041
08/24/2026	29.48	29.62	29.40	29.58	+0.54%	69,487
08/21/2026	29.36	29.59	29.36	29.42	+0.96%	39,144
08/20/2026	29.18	29.36	29.11	29.14	+0.80%	45,469
08/19/2026	28.70	28.98	28.70	28.91	+0.73%	45,993
08/18/2026	28.77	28.89	28.65	28.70	+0.28%	48,809
08/17/2026	28.60	28.64	28.52	28.62	-1.00%	58,474
08/14/2026	28.84	28.99	28.78	28.91	-0.28%	31,155
08/13/2026	28.99	29.05	28.83	28.99	+0.10%	39,014
08/12/2026	29.02	29.17	28.92	28.96	+1.05%	67,459
08/11/2026	28.64	29.17	28.60	28.66	+0.10%	24,183
08/10/2026	28.66	28.71	28.52	28.63	-1.75%	32,970
08/07/2026	28.94	29.34	28.94	29.14	-1.12%	22,283
08/06/2026	30.19	30.19	29.03	29.47	+3.29%	38,981
08/05/2026	28.61	28.65	28.49	28.53	-1.21%	29,352
08/04/2026	29.04	29.04	28.75	28.88	-0.82%	41,429
08/03/2026	29.09	29.29	29.02	29.12	-0.48%	47,955
07/31/2026	28.87	29.37	28.87	29.26	-3.14%	27,184
07/30/2026	29.57	30.35	29.57	30.21	+0.90%	26,991
07/29/2026	29.77	30.08	29.66	29.94	+2.85%	24,563
07/28/2026	29.01	29.19	28.97	29.11	+0.80%	50,508
07/27/2026	29.02	29.02	28.80	28.88	+3.07%	47,869
07/24/2026	27.97	28.06	27.91	28.02	+1.37%	70,122
07/23/2026	27.75	27.85	27.56	27.64	-1.85%	57,340
07/22/2026	28.24	28.25	28.04	28.16	-1.19%	50,283
07/21/2026	28.35	28.52	28.35	28.50	+0.88%	211,542
07/20/2026	28.35	29.36	27.66	28.25	-0.11%	58,456
07/17/2026	28.12	29.29	28.12	28.28	-0.14%	37,979
07/16/2026	28.22	28.36	28.22	28.32	+0.07%	59,671
07/15/2026	28.35	28.35	28.23	28.30	-0.56%	272,081
07/14/2026	28.96	29.42	28.38	28.46	+1.53%	232,151
07/13/2026	28.12	28.12	27.99	28.03	+0.32%	147,627
07/10/2026	27.93	27.99	27.86	27.94	+0.14%	73,169
07/09/2026	27.74	27.92	27.74	27.90	+0.07%	97,770
07/08/2026	27.92	27.96	27.74	27.88	-0.85%	61,731
07/07/2026	28.16	28.32	28.10	28.12	-0.21%	90,386
07/06/2026	28.03	28.21	28.03	28.18	+1.99%	108,440
07/02/2026	27.82	27.88	27.44	27.63	+1.84%	97,463
07/01/2026	26.88	27.15	26.88	27.13	+0.18%	94,584
06/30/2026	27.17	27.18	27.07	27.08	-1.81%	211,299
06/29/2026	27.53	27.59	27.41	27.58	+0.73%	149,502
06/26/2026	27.28	27.44	27.28	27.38	+2.32%	105,744
06/25/2026	27.94	27.94	26.71	26.76	+0.26%	122,828
06/24/2026	26.72	26.77	26.62	26.69	+1.18%	151,454
06/23/2026	26.28	26.45	26.28	26.38	-0.77%	228,303
06/22/2026	26.55	26.69	26.47	26.59	-2.04%	227,892
06/18/2026	27.13	27.18	26.99	27.14	+0.44%	176,579
06/17/2026	27.15	27.29	27.00	27.02	-0.18%	141,997
06/16/2026	27.09	27.15	27.03	27.07	-0.81%	152,055
06/15/2026	27.33	27.35	27.22	27.29	+1.68%	185,507
06/12/2026	26.83	26.92	26.75	26.84	-0.20%	101,142
06/11/2026	26.78	27.01	26.58	26.90	-1.01%	179,590
06/10/2026	27.21	28.09	27.16	27.17	+2.88%	108,932
06/09/2026	26.57	26.62	26.35	26.41	-0.79%	200,174
06/08/2026	26.65	26.83	26.58	26.62	+2.74%	249,782
06/05/2026	26.21	26.21	25.91	25.91	-2.15%	136,440
06/04/2026	26.46	26.49	26.36	26.48	-0.11%	195,341
06/03/2026	26.53	26.62	26.45	26.51	+1.18%	129,277
06/02/2026	26.20	26.28	26.07	26.20	-0.53%	193,532
06/01/2026	26.39	26.77	26.27	26.34	-3.13%	229,501
05/29/2026	27.16	27.33	27.05	27.19	-1.20%	166,832
05/28/2026	27.38	27.62	27.33	27.52	+0.04%	193,809
05/27/2026	27.55	27.64	27.51	27.51	-0.40%	133,362
05/26/2026	27.61	27.67	27.57	27.62	-0.29%	133,326
05/22/2026	27.63	27.80	27.63	27.70	-1.30%	91,024
05/21/2026	27.88	28.14	27.77	28.07	-1.14%	150,099
05/20/2026	28.20	28.47	28.20	28.39	-0.39%	88,138
05/19/2026	28.47	28.63	28.38	28.50	+0.88%	148,865
05/18/2026	28.44	28.44	28.18	28.25	-1.22%	186,583
05/15/2026	28.60	28.69	28.55	28.60	-0.28%	99,605
05/14/2026	28.80	28.82	28.68	28.68	-1.27%	156,600
05/13/2026	29.77	29.77	28.04	29.05	-4.44%	99,036
05/12/2026	30.38	30.40	30.17	30.40	+0.07%	104,832
05/11/2026	30.44	30.51	30.36	30.38	-0.59%	136,488
05/08/2026	30.47	30.60	30.43	30.56	+0.26%	89,570
05/07/2026	30.60	30.69	30.44	30.48	-0.78%	123,740
05/06/2026	30.77	31.05	30.42	30.72	+1.79%	45,645
05/05/2026	30.35	30.35	30.07	30.18	+0.17%	236,202
05/04/2026	30.42	30.42	30.06	30.13	-0.56%	106,835
05/01/2026	30.18	30.41	30.14	30.30	-0.95%	53,048
04/30/2026	30.58	30.63	30.32	30.59	+1.26%	132,995
04/29/2026	30.84	30.99	30.08	30.21	-0.66%	74,918
04/28/2026	30.39	30.52	30.28	30.41	+1.84%	136,563
04/27/2026	29.86	29.91	29.79	29.86	-0.27%	153,752
04/24/2026	29.84	29.98	29.83	29.94	-0.86%	74,607
04/23/2026	30.26	30.43	30.03	30.20	+0.03%	102,805
04/22/2026	30.32	30.32	30.17	30.19	-0.84%	49,890
04/21/2026	30.60	30.75	30.45	30.45	-1.54%	84,342