DWAHY | Daiwa Hse Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Daiwa Hse Unsp ADR (DWAHY)

OTC

$14.92+$0.44 (+3.04%)

Price as of Nov 12, 2026

N/A
Market Cap
-13.63%
1-Year Change
Real Estate - Development
Industry

1 Month
+9.30%

Low Price$13.73

High Price$14.92
3 Months
+3.04%

Low Price$13.62

High Price$15.29
1 Year
-13.63%

Low Price$13.62

High Price$18.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	14.90	15.19	14.77	14.92	+3.04%	126,773
11/11/2026	14.39	15.05	14.39	14.48	+1.54%	66,429
11/10/2026	13.91	14.72	13.91	14.26	-3.19%	71,201
11/09/2026	14.48	14.82	14.13	14.73	+1.38%	148,741
11/06/2026	14.07	14.66	14.07	14.53	-2.55%	55,314
11/05/2026	14.51	15.07	14.51	14.91	+1.36%	96,967
11/04/2026	14.67	14.73	14.60	14.71	+1.80%	92,226
11/03/2026	14.54	14.54	14.44	14.45	-0.41%	59,444
11/02/2026	14.80	14.80	14.14	14.51	+0.97%	105,268
10/30/2026	13.94	14.50	13.94	14.37	+2.13%	102,825
10/29/2026	13.56	14.39	13.56	14.07	-0.78%	118,810
10/28/2026	14.37	14.37	14.11	14.18	-2.48%	66,771
10/27/2026	14.01	14.56	14.01	14.54	-2.09%	66,854
10/26/2026	14.32	15.05	14.32	14.85	+1.43%	97,584
10/23/2026	14.46	14.75	14.11	14.64	+1.04%	120,780
10/22/2026	13.96	14.57	13.96	14.49	+1.26%	134,474
10/21/2026	14.33	14.35	14.12	14.31	-0.69%	61,381
10/20/2026	14.41	14.54	13.97	14.41	+1.98%	288,292
10/19/2026	14.44	14.44	14.09	14.13	+1.51%	239,014
10/16/2026	14.34	14.34	13.90	13.92	+0.36%	207,094
10/15/2026	13.42	14.01	13.42	13.87	+1.02%	246,277
10/14/2026	13.26	13.89	13.26	13.73	-0.07%	163,635
10/13/2026	13.70	14.08	13.70	13.74	+0.66%	171,877
10/12/2026	13.70	13.70	13.60	13.65	+0.22%	101,507
10/09/2026	13.82	14.99	13.60	13.62	-1.16%	52,343
10/09/2026	2:1 Split
10/08/2026	13.16	13.82	13.16	13.78	+1.89%	63,229
10/07/2026	13.79	13.79	13.25	13.53	-1.33%	69,662
10/06/2026	13.50	14.11	13.15	13.71	+0.24%	98,741
10/05/2026	13.39	13.68	13.16	13.68	+0.22%	95,599
10/02/2026	13.17	13.90	13.17	13.65	-0.62%	45,046
10/01/2026	13.90	13.90	13.56	13.73	-3.82%	82,761
09/30/2026	14.08	14.29	13.92	14.28	+0.60%	60,338
09/29/2026	13.27	14.32	12.75	14.19	-3.67%	47,416
09/28/2026	14.60	14.74	14.45	14.73	-1.24%	37,590
09/25/2026	14.96	15.07	14.08	14.92	+4.67%	39,637
09/24/2026	13.72	14.46	13.72	14.25	-1.32%	68,381
09/23/2026	14.15	15.24	14.15	14.44	-0.45%	56,755
09/22/2026	13.97	15.05	13.97	14.51	-0.17%	82,592
09/21/2026	14.51	14.89	14.45	14.53	-0.05%	51,963
09/18/2026	13.95	15.00	13.95	14.54	-1.61%	52,088
09/17/2026	14.88	15.45	14.29	14.78	+0.99%	106,431
09/16/2026	14.70	15.27	14.12	14.63	-1.15%	41,520
09/15/2026	14.27	15.06	14.23	14.80	-1.66%	56,268
09/14/2026	15.64	15.64	14.84	15.05	+0.50%	67,634
09/11/2026	14.91	15.34	14.86	14.98	+1.42%	80,049
09/10/2026	14.37	14.94	14.37	14.77	-1.67%	62,645
09/09/2026	15.67	15.67	14.56	15.02	-0.30%	87,639
09/08/2026	15.41	15.66	14.56	15.06	+0.13%	35,719
09/04/2026	15.03	15.56	14.77	15.04	-1.64%	39,083
09/03/2026	15.28	15.33	15.22	15.29	+2.27%	35,716
09/02/2026	14.88	14.99	14.88	14.95	+1.70%	52,248
09/01/2026	14.71	14.81	14.69	14.70	+0.89%	42,287
08/31/2026	14.64	14.69	14.57	14.57	-0.95%	46,863
08/28/2026	14.75	14.79	14.70	14.71	-0.10%	24,872
08/27/2026	14.70	14.80	14.70	14.73	-0.27%	30,698
08/26/2026	14.77	14.79	14.73	14.77	-0.34%	19,596
08/25/2026	14.75	14.82	14.75	14.82	+0.17%	30,041
08/24/2026	14.74	14.81	14.70	14.79	+0.54%	69,487
08/21/2026	14.68	14.80	14.68	14.71	+0.96%	39,144
08/20/2026	14.59	14.68	14.56	14.57	+0.80%	45,469
08/19/2026	14.35	14.49	14.35	14.46	+0.73%	45,993
08/18/2026	14.39	14.44	14.33	14.35	+0.28%	48,809
08/17/2026	14.30	14.32	14.26	14.31	-1.00%	58,474
08/14/2026	14.42	14.50	14.39	14.46	-0.28%	31,155
08/13/2026	14.50	14.53	14.42	14.50	+0.10%	39,014
08/12/2026	14.51	14.58	14.46	14.48	+1.05%	67,459
08/11/2026	14.32	14.59	14.30	14.33	+0.10%	24,183
08/10/2026	14.33	14.35	14.26	14.32	-1.75%	32,970
08/07/2026	14.47	14.67	14.47	14.57	-1.12%	22,283
08/06/2026	15.10	15.10	14.52	14.74	+3.29%	38,981
08/05/2026	14.31	14.33	14.25	14.27	-1.21%	29,352
08/04/2026	14.52	14.52	14.38	14.44	-0.82%	41,429
08/03/2026	14.55	14.65	14.51	14.56	-0.48%	47,955
07/31/2026	14.44	14.69	14.44	14.63	-3.14%	27,184
07/30/2026	14.79	15.18	14.79	15.11	+0.90%	26,991
07/29/2026	14.89	15.04	14.83	14.97	+2.85%	24,563
07/28/2026	14.51	14.60	14.49	14.56	+0.80%	50,508
07/27/2026	14.51	14.51	14.40	14.44	+3.07%	47,869
07/24/2026	13.98	14.03	13.96	14.01	+1.37%	70,122
07/23/2026	13.88	13.92	13.78	13.82	-1.85%	57,340
07/22/2026	14.12	14.13	14.02	14.08	-1.19%	50,283
07/21/2026	14.18	14.26	14.18	14.25	+0.88%	211,542
07/20/2026	14.18	14.68	13.83	14.13	-0.11%	58,456
07/17/2026	14.06	14.65	14.06	14.14	-0.14%	37,979
07/16/2026	14.11	14.18	14.11	14.16	+0.07%	59,671
07/15/2026	14.18	14.18	14.12	14.15	-0.56%	272,081
07/14/2026	14.48	14.71	14.19	14.23	+1.53%	232,151
07/13/2026	14.06	14.06	14.00	14.02	+0.32%	147,627
07/10/2026	13.97	14.00	13.93	13.97	+0.14%	73,169
07/09/2026	13.87	13.96	13.87	13.95	+0.07%	97,770
07/08/2026	13.96	13.98	13.87	13.94	-0.85%	61,731
07/07/2026	14.08	14.16	14.05	14.06	-0.21%	90,386
07/06/2026	14.02	14.11	14.02	14.09	+1.99%	108,440
07/02/2026	13.91	13.94	13.72	13.82	+1.84%	97,463
07/01/2026	13.44	13.58	13.44	13.57	+0.18%	94,584
06/30/2026	13.59	13.59	13.54	13.54	-1.81%	211,299
06/29/2026	13.77	13.80	13.71	13.79	+0.73%	149,502
06/26/2026	13.64	13.72	13.64	13.69	+2.32%	105,744
06/25/2026	13.97	13.97	13.36	13.38	+0.26%	122,828