Daiwa House Industry Ltd (PK) (DWAHY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.52570480929 | 30.15 | 32.52 | 30.15 | 20109 | 30.94334998 | CS |
| 4 | -1.52 | -4.73078120137 | 32.13 | 33.8 | 30.15 | 20254 | 31.60442031 | CS |
| 12 | 3.44 | 12.6610231873 | 27.17 | 33.8 | 24.3 | 33935 | 29.46320459 | CS |
| 26 | 2.95 | 10.6652205351 | 27.66 | 33.8 | 24.12 | 40240 | 27.5894701 | CS |
| 52 | 2.34 | 8.27732578705 | 28.27 | 33.8 | 24.12 | 44804 | 28.61283845 | CS |
| 156 | -2.84 | -8.49028400598 | 33.45 | 34.6 | 18.86 | 57079 | 25.45487739 | CS |
| 260 | -1.666 | -5.16173007808 | 32.276 | 36.28 | 18.86 | 51585 | 26.05952317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728681900 | 30.61 | -0.62 | -1.99 | 31.14 | 31.76 | 30.58 | 19320 |
| 1728595560 | 31.23 | 0.48 | 1.56 | 30.83 | 31.23 | 30.83 | 11037 |
| 1728508800 | 30.75 | -0.18 | -0.58 | 30.78 | 30.78 | 30.5285 | 26570 |
| 1728422580 | 30.93 | 0.1 | 0.32 | 32.07 | 32.07 | 30.91 | 17407 |
| 1728336000 | 30.83 | -0.43 | -1.38 | 31.665 | 31.75 | 30.81 | 28398 |
| 1728077220 | 31.26 | 0.08 | 0.26 | 30.15 | 32.52 | 30.15 | 17132 |
| 1727990760 | 31.18 | -0.18 | -0.57 | 31.22 | 31.48 | 31.01 | 14481 |
| 1727904000 | 31.36 | 0.28 | 0.90 | 30.435 | 31.485 | 30.435 | 45643 |
| 1727818140 | 31.08 | -0.15 | -0.48 | 31.146 | 31.18 | 30.87 | 21714 |
| 1727731380 | 31.23 | -0.59 | -1.85 | 32.076 | 32.24 | 31.11 | 31641 |
| 1727472000 | 31.82 | -0.82 | -2.51 | 31.5001 | 32.455 | 31.5001 | 23753 |
| 1727386200 | 32.64 | 0.5 | 1.56 | 32.555 | 32.71 | 31.5 | 11820 |
| 1727299200 | 32.14 | -0.2 | -0.62 | 32.4 | 33.2 | 32.07 | 37551 |
| 1727212800 | 32.34 | 0.24 | 0.75 | 32.22 | 32.34 | 32 | 13065 |
| 1727126940 | 32.1 | 0.16 | 0.50 | 31.94 | 32.25 | 30.69 | 10275 |
| 1726867200 | 31.94 | -0.63 | -1.93 | 33 | 33 | 31.33 | 9273 |
| 1726781220 | 32.57 | 0.58 | 1.81 | 33.49 | 33.49 | 32.28 | 19204 |
| 1726694460 | 31.99 | -0.43 | -1.33 | 33.28 | 33.28 | 30.78 | 16450 |
| 1726608240 | 32.42 | 0.24 | 0.75 | 33.8 | 33.8 | 32.35 | 11712 |
| 1726521720 | 32.18 | 0.2 | 0.63 | 30.73 | 33.15 | 30.73 | 15104 |
| 1726262940 | 31.98 | 0 | 0.00 | 32.13 | 32.28 | 31.87 | 22857 |
| 1726176540 | 31.98 | 0.48 | 1.52 | 30.59 | 32.02 | 30.59 | 15685 |
| 1726090140 | 31.5 | -0.45 | -1.40 | 31.62 | 32.85 | 30.9 | 20183 |
| 1726003500 | 31.9475 | 0.11 | 0.34 | 30.59 | 32.689999 | 30.59 | 18895 |
| 1725917160 | 31.84 | 0.28 | 0.89 | 31.71 | 32.65 | 30.47 | 22529 |
| 1725658020 | 31.56 | -0.12 | -0.38 | 31.87 | 32.32 | 31.25 | 24758 |
| 1725571440 | 31.68 | 0.36 | 1.15 | 32.7 | 32.7 | 31.68 | 35817 |
| 1725485040 | 31.32 | 0.53 | 1.72 | 31.19 | 31.76 | 31.19 | 18512 |
| 1725398880 | 30.79 | 0.02 | 0.06 | 31.265 | 32.1 | 30.45 | 22892 |
| 1725053340 | 30.77 | -0.19 | -0.61 | 32.15 | 32.15 | 29.73 | 21689 |
| 1724966400 | 30.96 | -0.08 | -0.26 | 31.25 | 31.25 | 30.39 | 36766 |
| 1724880360 | 31.04 | -0.34 | -1.08 | 31.3 | 32.52 | 30.94 | 18634 |
| 1724794080 | 31.38 | 0.4 | 1.29 | 31.32 | 31.92 | 30.5 | 14930 |
| 1724707740 | 30.98 | -0.15 | -0.48 | 30.77 | 31.39 | 30.61 | 12934 |
| 1724448480 | 31.13 | 1 | 3.33 | 30.34 | 31.26 | 30.34 | 40716 |
| 1724362140 | 30.128 | -0.13 | -0.44 | 29.23 | 30.964 | 29.23 | 49938 |
| 1724275380 | 30.26 | 0.09 | 0.30 | 31.1 | 31.1 | 29.935 | 60540 |
| 1724188800 | 30.17 | 0.15 | 0.50 | 29.02 | 30.24 | 29.02 | 16706 |
| 1724102880 | 30.02 | 0.5 | 1.69 | 29.89 | 31.06 | 28.72 | 23629 |
| 1723843740 | 29.52 | -0.32 | -1.07 | 28.49 | 29.61 | 28.49 | 17030 |
| 1723756860 | 29.84 | 0.16 | 0.54 | 29 | 29.96 | 29 | 28563 |
| 1723670820 | 29.68 | -0.18 | -0.60 | 30.93 | 30.93 | 29.52 | 50341 |
| 1723584360 | 29.86 | 0.41 | 1.39 | 29.51 | 29.88 | 29.51 | 30056 |
| 1723497900 | 29.45 | 0.14 | 0.48 | 30.44 | 30.44 | 28.17 | 49895 |
| 1723238400 | 29.31 | -0.43 | -1.45 | 29 | 29.35 | 28.5559 | 35484 |
| 1723152000 | 29.74 | 1.53 | 5.42 | 28.71 | 30.669 | 28.71 | 93647 |
| 1723065720 | 28.21 | 1.08 | 3.98 | 29.2815 | 30.11 | 28.21 | 195646 |
| 1722979800 | 27.13 | -0.02 | -0.06 | 26 | 28.1 | 26 | 112639 |
| 1722893340 | 27.1475 | -0.28 | -1.03 | 26.99 | 27.23 | 24.3 | 80592 |
| 1722634140 | 27.43 | 0.26 | 0.96 | 28.03 | 28.03 | 26.67 | 51568 |
| 1722547620 | 27.17 | -1.21 | -4.26 | 28.36 | 28.36 | 26.875 | 31754 |
| 1722461340 | 28.38 | 0.94 | 3.43 | 28.95 | 28.95 | 28.1614 | 34437 |
| 1722374820 | 27.44 | 0.2 | 0.73 | 27.33 | 27.44 | 27.23 | 28909 |
| 1722288180 | 27.24 | 0.07 | 0.26 | 26.61 | 27.58 | 26.61 | 85971 |
| 1722029100 | 27.17 | 0.15 | 0.56 | 26.84 | 27.51 | 26.84 | 23813 |
| 1721942400 | 27.02 | 0.38 | 1.43 | 26.97 | 27.19 | 26.89 | 35699 |
| 1721856480 | 26.64 | -0.59 | -2.17 | 27.7 | 27.7 | 26.55 | 36088 |
| 1721770140 | 27.23 | 0.12 | 0.44 | 26.4 | 27.26 | 26.4 | 54953 |
| 1721683740 | 27.11 | 0.23 | 0.86 | 27.13 | 27.24 | 27.05 | 26182 |
| 1721424180 | 26.88 | -0.36 | -1.33 | 27.17 | 27.17 | 26.83 | 19348 |
| 1721337960 | 27.2425 | 0.19 | 0.71 | 27.53 | 27.57 | 27.19 | 29325 |
| 1721251320 | 27.05 | 0.17 | 0.63 | 26.07 | 27.73 | 26.07 | 29549 |
| 1721164920 | 26.88 | 0.33 | 1.24 | 25.68 | 26.91 | 25.68 | 42003 |
| 1721078940 | 26.55 | -0.12 | -0.45 | 26.97 | 26.98 | 26.51 | 28066 |
| 1720819200 | 26.67 | 0.74 | 2.85 | 25.57 | 26.94 | 25.57 | 26764 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
