Daiwa Securities Group Inc. (8601.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8601.T Historical Return
If you invested ¥1000 in Daiwa Securities Group Inc. (8601.T) 10 years ago, it would be worth ¥4,332.39 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,360.43, while ¥1000 invested 1 year ago would be worth ¥1,422.79. This corresponds to total returns of 333.24%, 236.04%, 42.28%, respectively, with annualized returns of 15.78%, 27.42%, 42.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8601.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1,739 | 1,741 | 1,741 | 1,755.5 | 1,727.5 | 5.81M |
| November 09, 2026 | 1,650.5 | 1,692.5 | 1,692.5 | 1,708.5 | 1,640 | 5.24M |
| November 06, 2026 | 1,672 | 1,632 | 1,632 | 1,688 | 1,623 | 8.21M |
| November 05, 2026 | 1,744 | 1,771.5 | 1,771.5 | 1,784.5 | 1,734 | 8.13M |
| November 04, 2026 | 1,702 | 1,692.5 | 1,692.5 | 1,715 | 1,643 | 7.65M |
| November 02, 2026 | 1,672.5 | 1,698 | 1,698 | 1,699.5 | 1,657.5 | 5.65M |
| October 30, 2026 | 1,740 | 1,698.5 | 1,698.5 | 1,740.5 | 1,686 | 6.48M |
| October 29, 2026 | 1,707.5 | 1,730 | 1,730 | 1,734 | 1,703.5 | 10.39M |
| October 28, 2026 | 1,719 | 1,705 | 1,705 | 1,723 | 1,688 | 4.4M |
| October 27, 2026 | 1,718 | 1,709 | 1,709 | 1,719 | 1,696.5 | 3.83M |
| October 26, 2026 | 1,687.5 | 1,700.5 | 1,700.5 | 1,724 | 1,687.5 | 3.98M |
| October 23, 2026 | 1,701 | 1,709.5 | 1,709.5 | 1,718.5 | 1,658 | 8.09M |
| October 22, 2026 | 1,753.5 | 1,698 | 1,698 | 1,755 | 1,698 | 4.9M |
| October 21, 2026 | 1,730 | 1,746.5 | 1,746.5 | 1,746.5 | 1,717.5 | 5.91M |
| October 20, 2026 | 1,732.5 | 1,705 | 1,705 | 1,739 | 1,700.5 | 4.64M |
| October 19, 2026 | 1,728.5 | 1,740 | 1,740 | 1,750 | 1,716.5 | 5.07M |
| October 16, 2026 | 1,746 | 1,751 | 1,751 | 1,761.5 | 1,737 | 5.01M |
| October 15, 2026 | 1,728 | 1,726 | 1,726 | 1,751 | 1,713.5 | 5.27M |
| October 14, 2026 | 1,765 | 1,742.5 | 1,742.5 | 1,775.5 | 1,735.5 | 4.49M |
| October 13, 2026 | 1,756 | 1,779.5 | 1,779.5 | 1,789 | 1,741 | 4.86M |
| October 09, 2026 | 1,750 | 1,736 | 1,736 | 1,756.5 | 1,728.5 | 4.73M |
| October 08, 2026 | 1,751 | 1,742 | 1,742 | 1,757 | 1,727 | 6.38M |
| October 07, 2026 | 1,774.5 | 1,761.5 | 1,761.5 | 1,791.5 | 1,756.5 | 6.15M |
| October 06, 2026 | 1,764.5 | 1,772.5 | 1,772.5 | 1,783.5 | 1,761 | 4.47M |
| October 05, 2026 | 1,752.5 | 1,755.5 | 1,755.5 | 1,770 | 1,725.5 | 6.32M |
| October 02, 2026 | 1,788 | 1,751 | 1,751 | 1,808 | 1,751 | 5.53M |
| October 01, 2026 | 1,799 | 1,802.5 | 1,802.5 | 1,815 | 1,785 | 6.61M |
| September 30, 2026 | 1,789 | 1,809 | 1,809 | 1,813.5 | 1,772.5 | 7.15M |
| September 29, 2026 | 1,815 | 1,786 | 1,786 | 1,820 | 1,783.5 | 6.83M |
| September 28, 2026 | 1,841.5 | 1,850.5 | 1,850.5 | 1,867 | 1,840 | 9.08M |
| September 25, 2026 | 1,812.5 | 1,845.5 | 1,845.5 | 1,845.5 | 1,808.5 | 5.86M |
| September 24, 2026 | 1,855 | 1,800.5 | 1,800.5 | 1,855 | 1,800.5 | 7.65M |
| September 18, 2026 | 1,851.5 | 1,845.5 | 1,845.5 | 1,857 | 1,831.5 | 10.36M |
| September 17, 2026 | 1,853 | 1,830 | 1,830 | 1,856 | 1,826.5 | 4.42M |
| September 16, 2026 | 1,829.5 | 1,831 | 1,831 | 1,842 | 1,821.5 | 7.32M |
| September 15, 2026 | 1,861 | 1,836.5 | 1,836.5 | 1,875 | 1,817 | 4.53M |
| September 11, 2026 | 1,789.5 | 1,842 | 1,842 | 1,845.5 | 1,789.5 | 4.16M |
| September 10, 2026 | 1,807 | 1,837 | 1,837 | 1,843 | 1,798 | 4.33M |
| September 09, 2026 | 1,820 | 1,797 | 1,797 | 1,830 | 1,790 | 4.44M |
| September 08, 2026 | 1,850 | 1,834.5 | 1,834.5 | 1,875.5 | 1,834.5 | 3.5M |
| September 07, 2026 | 1,869 | 1,866.5 | 1,866.5 | 1,877 | 1,858 | 2.75M |
| September 04, 2026 | 1,896 | 1,867 | 1,867 | 1,898 | 1,844 | 5.08M |
| September 03, 2026 | 1,834.5 | 1,856 | 1,856 | 1,873 | 1,831.5 | 4.77M |
| September 02, 2026 | 1,830 | 1,818.5 | 1,818.5 | 1,843 | 1,818 | 5.17M |
| September 01, 2026 | 1,838.5 | 1,860.5 | 1,860.5 | 1,865 | 1,828.5 | 3.45M |
| August 31, 2026 | 1,846 | 1,843.5 | 1,843.5 | 1,857 | 1,826.5 | 7.55M |
| August 28, 2026 | 1,830 | 1,863 | 1,863 | 1,874 | 1,823.5 | 5.59M |
| August 27, 2026 | 1,803.5 | 1,823 | 1,823 | 1,836.5 | 1,803.5 | 6.9M |
| August 26, 2026 | 1,819.5 | 1,814 | 1,814 | 1,819.5 | 1,791 | 5.86M |
| August 25, 2026 | 1,802.5 | 1,813.5 | 1,813.5 | 1,822 | 1,791 | 4.18M |
| August 24, 2026 | 1,782.5 | 1,786.5 | 1,786.5 | 1,789.5 | 1,767.5 | 3.22M |
| August 21, 2026 | 1,752 | 1,779 | 1,779 | 1,785.5 | 1,742.5 | 3.35M |
| August 20, 2026 | 1,742 | 1,757 | 1,757 | 1,758.5 | 1,720 | 4.73M |
| August 19, 2026 | 1,758 | 1,735 | 1,735 | 1,758 | 1,719 | 4.13M |
| August 18, 2026 | 1,790.5 | 1,771 | 1,771 | 1,793 | 1,771 | 3.62M |
| August 17, 2026 | 1,789 | 1,778.5 | 1,778.5 | 1,790 | 1,771 | 3.35M |
| August 14, 2026 | 1,813 | 1,801 | 1,801 | 1,825 | 1,801 | 4.09M |
| August 13, 2026 | 1,817.5 | 1,818 | 1,818 | 1,828 | 1,793.5 | 3.93M |
| August 12, 2026 | 1,815 | 1,806.5 | 1,806.5 | 1,828.5 | 1,797.5 | 4.86M |
| August 10, 2026 | 1,817.5 | 1,788.5 | 1,788.5 | 1,818.5 | 1,785.5 | 3.07M |
AD
