Stock listing
Tokyo:3107 Daiwabo Holdings Co., Ltd. (ダイワボウホールディングス) 株価
Home listing (Tokyo) of Daiwabo Holdings Co., Ltd.
Follow Daiwabo Holdings Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:3107
¥3,525.00 JPY -228.00 (-6.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥3,522.00 – ¥3,775.00 JPYNov 4, 2026
- Volume
- 619,300 sharesNov 4, 2026
- Market cap
- ¥301.4B JPYAt the close on Nov 4, 2026 · price × 85.50M shares outstanding
- Traded on an average day
- ¥1.11B JPYMedian day 268,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:3107 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,525.00 | -228.00 | -6.1% | ¥3,754.00 | ¥3,775.00 | ¥3,522.00 | 619,300 | |
| ¥3,753.00 | -48.00 | -1.3% | ¥3,752.00 | ¥3,809.00 | ¥3,682.00 | 367,700 | |
| ¥3,801.00 | -32.00 | -0.8% | ¥3,822.00 | ¥3,889.00 | ¥3,787.00 | 271,000 | |
| ¥3,833.00 | -23.00 | -0.6% | ¥3,848.00 | ¥3,850.00 | ¥3,767.00 | 687,400 | |
| ¥3,856.00 | -6.00 | -0.2% | ¥3,820.00 | ¥3,863.00 | ¥3,794.00 | 268,400 | |
| ¥3,862.00 | +7.00 | +0.2% | ¥3,851.00 | ¥3,862.00 | ¥3,813.00 | 280,300 | |
| ¥3,855.00 | +112.00 | +3.0% | ¥3,768.00 | ¥3,855.00 | ¥3,729.00 | 237,600 | |
| ¥3,743.00 | +12.00 | +0.3% | ¥3,719.00 | ¥3,791.00 | ¥3,705.00 | 368,100 | |
| ¥3,731.00 | +183.00 | +5.2% | ¥3,580.00 | ¥3,731.00 | ¥3,574.00 | 356,600 | |
| ¥3,548.00 | +19.00 | +0.5% | ¥3,545.00 | ¥3,570.00 | ¥3,519.00 | 235,300 | |
| ¥3,529.00 | -121.00 | -3.3% | ¥3,640.00 | ¥3,644.00 | ¥3,516.00 | 176,300 | |
| ¥3,650.00 | +47.00 | +1.3% | ¥3,589.00 | ¥3,665.00 | ¥3,589.00 | 259,800 | |
| ¥3,603.00 | +88.00 | +2.5% | ¥3,520.00 | ¥3,603.00 | ¥3,503.00 | 195,400 | |
| ¥3,515.00 | -62.00 | -1.7% | ¥3,567.00 | ¥3,599.00 | ¥3,495.00 | 260,700 | |
| ¥3,577.00 | +16.00 | +0.4% | ¥3,574.00 | ¥3,600.00 | ¥3,543.00 | 207,600 | |
| ¥3,561.00 | +50.00 | +1.4% | ¥3,531.00 | ¥3,583.00 | ¥3,508.00 | 199,200 | |
| ¥3,511.00 | -10.00 | -0.3% | ¥3,540.00 | ¥3,552.00 | ¥3,493.00 | 281,600 | |
| ¥3,521.00 | -103.00 | -2.8% | ¥3,600.00 | ¥3,604.00 | ¥3,521.00 | 311,600 | |
| ¥3,624.00 | -12.00 | -0.3% | ¥3,630.00 | ¥3,655.00 | ¥3,619.00 | 266,700 | |
| ¥3,636.00 | -26.00 | -0.7% | ¥3,670.00 | ¥3,683.00 | ¥3,601.00 | 264,800 | |
| ¥3,662.00 | +18.00 | +0.5% | ¥3,714.00 | ¥3,721.00 | ¥3,657.00 | 220,900 | |
| ¥3,644.00 | -60.00 | -1.6% | ¥3,690.00 | ¥3,709.00 | ¥3,641.00 | 185,000 | |
| ¥3,704.00 | -16.00 | -0.4% | ¥3,720.00 | ¥3,720.00 | ¥3,685.00 | 235,200 | |
| ¥3,720.00 | +1.00 | 0.0% | ¥3,742.00 | ¥3,743.00 | ¥3,660.00 | 272,400 | |
| ¥3,719.00 | -56.00 | -1.5% | ¥3,691.00 | ¥3,745.00 | ¥3,661.00 | 269,000 | |
| ¥3,775.00 | +10.00 | +0.3% | ¥3,772.00 | ¥3,850.00 | ¥3,770.00 | 380,100 | |
| ¥3,765.00 | +63.00 | +1.7% | ¥3,716.00 | ¥3,765.00 | ¥3,683.00 | 361,400 | |
| ¥3,702.00 | -35.00 | -0.9% | ¥3,718.00 | ¥3,733.00 | ¥3,669.00 | 397,200 | |
| ¥3,737.00 | -45.00 | -1.2% | ¥3,801.00 | ¥3,808.00 | ¥3,737.00 | 445,500 | |
| ¥3,782.00 | +37.00 | +1.0% | ¥3,748.00 | ¥3,800.00 | ¥3,745.00 | 720,900 | |
| ¥3,745.00 | +33.00 | +0.9% | ¥3,722.00 | ¥3,778.00 | ¥3,720.00 | 705,400 | |
| ¥3,712.00 | -61.00 | -1.6% | ¥3,754.00 | ¥3,754.00 | ¥3,668.00 | 643,500 | |
| ¥3,773.00 | +68.00 | +1.8% | ¥3,720.00 | ¥3,775.00 | ¥3,676.00 | 397,500 | |
| ¥3,705.00 | -25.00 | -0.7% | ¥3,639.00 | ¥3,722.00 | ¥3,627.00 | 366,400 | |
| ¥3,730.00 | +12.00 | +0.3% | ¥3,718.00 | ¥3,748.00 | ¥3,701.00 | 257,700 | |
| ¥3,718.00 | +35.00 | +1.0% | ¥3,673.00 | ¥3,730.00 | ¥3,659.00 | 214,900 | |
| ¥3,683.00 | -44.00 | -1.2% | ¥3,715.00 | ¥3,741.00 | ¥3,683.00 | 130,900 | |
| ¥3,727.00 | -56.00 | -1.5% | ¥3,783.00 | ¥3,810.00 | ¥3,711.00 | 161,500 | |
| ¥3,783.00 | +14.00 | +0.4% | ¥3,761.00 | ¥3,783.00 | ¥3,686.00 | 322,100 | |
| ¥3,769.00 | -4.00 | -0.1% | ¥3,773.00 | ¥3,786.00 | ¥3,750.00 | 169,500 | |
| ¥3,773.00 | -89.00 | -2.3% | ¥3,813.00 | ¥3,819.00 | ¥3,740.00 | 334,600 | |
| ¥3,862.00 | +57.00 | +1.5% | ¥3,786.00 | ¥3,863.00 | ¥3,784.00 | 193,500 | |
| ¥3,805.00 | +24.00 | +0.6% | ¥3,743.00 | ¥3,814.00 | ¥3,740.00 | 207,100 | |
| ¥3,781.00 | +73.00 | +2.0% | ¥3,718.00 | ¥3,790.00 | ¥3,718.00 | 222,600 | |
| ¥3,708.00 | +5.00 | +0.1% | ¥3,703.00 | ¥3,730.00 | ¥3,641.00 | 283,000 | |
| ¥3,703.00 | +22.00 | +0.6% | ¥3,681.00 | ¥3,727.00 | ¥3,681.00 | 167,200 | |
| ¥3,681.00 | 0.00 | 0.0% | ¥3,720.00 | ¥3,722.00 | ¥3,654.00 | 183,700 | |
| ¥3,681.00 | +61.00 | +1.7% | ¥3,653.00 | ¥3,698.00 | ¥3,628.00 | 216,400 | |
| ¥3,620.00 | +82.00 | +2.3% | ¥3,574.00 | ¥3,641.00 | ¥3,562.00 | 285,600 | |
| ¥3,538.00 | +33.00 | +0.9% | ¥3,480.00 | ¥3,538.00 | ¥3,451.00 | 341,400 | |
| ¥3,505.00 | -94.00 | -2.6% | ¥3,599.00 | ¥3,622.00 | ¥3,504.00 | 300,500 | |
| ¥3,599.00 | -185.00 | -4.9% | ¥3,749.00 | ¥3,766.00 | ¥3,592.00 | 263,100 | |
| ¥3,784.00 | -6.00 | -0.2% | ¥3,810.00 | ¥3,849.00 | ¥3,773.00 | 228,300 | |
| ¥3,790.00 | +13.00 | +0.3% | ¥3,777.00 | ¥3,790.00 | ¥3,716.00 | 248,400 | |
| ¥3,777.00 | +65.00 | +1.8% | ¥3,734.00 | ¥3,783.00 | ¥3,730.00 | 245,700 | |
| ¥3,712.00 | +24.00 | +0.7% | ¥3,725.00 | ¥3,731.00 | ¥3,686.00 | 185,900 | |
| ¥3,688.00 | +46.00 | +1.3% | ¥3,683.00 | ¥3,716.00 | ¥3,657.00 | 221,300 | |
| ¥3,642.00 | -93.00 | -2.5% | ¥3,665.00 | ¥3,704.00 | ¥3,610.00 | 277,300 | |
| ¥3,735.00 | -13.00 | -0.3% | ¥3,736.00 | ¥3,807.00 | ¥3,711.00 | 323,900 | |
| ¥3,748.00 | +143.00 | +4.0% | ¥3,618.00 | ¥3,758.00 | ¥3,618.00 | 395,700 | |
| ¥3,605.00 | +70.00 | +2.0% | ¥3,555.00 | ¥3,618.00 | ¥3,542.00 | 268,800 |
- Ticker
- Tokyo:3107
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 8, 2026
Notice of Status and Completion of Treasury Shares Acquisition
Latest news
Notice of Status and Completion of Treasury Shares Acquisition
Oct 8, 2026
Closed ¥3,511.00 (-0.3%) on Oct 9, 2026
Notice of Number of Treasury Shares to be Retired
Oct 8, 2026
Closed ¥3,511.00 (-0.3%) on Oct 9, 2026
Notice of Acquisition of Treasury Shares Status
Oct 1, 2026
Closed ¥3,704.00 (-0.4%) on Oct 1, 2026
[Summary] Consolidated Financial Results for the Three Months Ended June 30, 2026 (Under Japanese GAAP)
Aug 6, 2026
Closed ¥3,735.00 (-0.3%) on Aug 6, 2026
Decks
SBI証券・ウエルスアドバイザー主催 IR Conference 2025
Conference · 53 slides · Mar 15, 2025
Q2 FY2025/3 Earnings Presentation
Earnings · 54 slides · Nov 6, 2024
FY2024 Earnings Presentation
Earnings · 70 slides · May 9, 2024
FY2024 Earnings Presentation
Earnings · 70 slides · May 9, 2024
Daiwabo Holdings Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 5 in the last 12 months · 6 in all · newest Oct 8, 2026 · oldest 2022
- Decks
- 12 decks · latest Mar 15, 2025
Where Daiwabo Holdings Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:3107 ダイワボウホールディングス · Home listing · This page | Tokyo | Japan | JPY |
| OTC:DWBOF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Daiwabo Holdings Co., Ltd.