Daiwa Securities Group Inc. (8601.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In JPY
If you invested ¥1000 in Daiwa Securities Group Inc. (8601.T) 10 years ago, it would be worth ¥4,723.97 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,727.37, while ¥1000 invested 1 year ago would be worth ¥1,589.2. This corresponds to total returns of 372.4%, 272.74%, 58.92%, respectively, with annualized returns of 16.79%, 30.1%, 58.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 1,847.5 | 1,818.5 | 1,818.5 | 1,849 | 1,804 | 3.73M |
| August 06, 2026 | 1,790.5 | 1,825.5 | 1,825.5 | 1,828.5 | 1,790 | 3.64M |
| August 05, 2026 | 1,787 | 1,811 | 1,811 | 1,830 | 1,782 | 4.47M |
| August 04, 2026 | 1,800 | 1,765.5 | 1,765.5 | 1,811.5 | 1,760.5 | 6.05M |
| August 03, 2026 | 1,796 | 1,812 | 1,812 | 1,814.5 | 1,741.5 | 7.16M |
| July 31, 2026 | 1,793 | 1,807 | 1,807 | 1,824.5 | 1,764 | 7.66M |
| July 30, 2026 | 1,803.5 | 1,792.5 | 1,792.5 | 1,813.5 | 1,777.5 | 5.51M |
| July 29, 2026 | 1,849 | 1,838.5 | 1,838.5 | 1,850 | 1,809.5 | 6.92M |
| July 28, 2026 | 1,846.5 | 1,836 | 1,836 | 1,860.5 | 1,813 | 4.53M |
| July 27, 2026 | 1,865 | 1,871.5 | 1,871.5 | 1,885 | 1,856.5 | 3.25M |
| July 23, 2026 | 1,852.5 | 1,867.5 | 1,867.5 | 1,876.5 | 1,849 | 3.32M |
| July 22, 2026 | 1,841 | 1,852.5 | 1,852.5 | 1,866.5 | 1,834 | 4.57M |
| July 21, 2026 | 1,818 | 1,847 | 1,847 | 1,847 | 1,788.5 | 4.29M |
| July 17, 2026 | 1,850 | 1,779.5 | 1,779.5 | 1,858.5 | 1,744 | 5.97M |
| July 16, 2026 | 1,860 | 1,875.5 | 1,875.5 | 1,886.5 | 1,859 | 4.53M |
| July 15, 2026 | 1,838 | 1,879 | 1,879 | 1,879 | 1,826.5 | 6.36M |
| July 14, 2026 | 1,780 | 1,802 | 1,802 | 1,806.5 | 1,765.5 | 4.22M |
| July 13, 2026 | 1,780 | 1,777 | 1,777 | 1,809.5 | 1,776 | 3.51M |
| July 10, 2026 | 1,771.5 | 1,768.5 | 1,768.5 | 1,781 | 1,738.5 | 4.54M |
| July 09, 2026 | 1,737.5 | 1,739.5 | 1,739.5 | 1,740 | 1,717 | 5.08M |
| July 08, 2026 | 1,772.5 | 1,777.5 | 1,777.5 | 1,789.5 | 1,751.5 | 5.19M |
| July 07, 2026 | 1,733.5 | 1,762.5 | 1,762.5 | 1,762.5 | 1,727 | 6.05M |
| July 06, 2026 | 1,691 | 1,713.5 | 1,713.5 | 1,713.5 | 1,685.5 | 3.83M |
| July 03, 2026 | 1,673 | 1,684 | 1,684 | 1,684 | 1,654 | 4.16M |
| July 02, 2026 | 1,631.5 | 1,647 | 1,647 | 1,652.5 | 1,620 | 5.1M |
| July 01, 2026 | 1,614.5 | 1,631.5 | 1,631.5 | 1,641 | 1,600 | 5.35M |
| June 30, 2026 | 1,595 | 1,595.5 | 1,595.5 | 1,618.5 | 1,591.5 | 5.46M |
| June 29, 2026 | 1,606.5 | 1,588.5 | 1,588.5 | 1,611.5 | 1,581.5 | 10.54M |
| June 26, 2026 | 1,596 | 1,596.5 | 1,596.5 | 1,620 | 1,589 | 3.53M |
| June 25, 2026 | 1,604 | 1,589.5 | 1,589.5 | 1,604 | 1,572.5 | 3.37M |
| June 24, 2026 | 1,599 | 1,581 | 1,581 | 1,612.5 | 1,569.5 | 4.57M |
| June 23, 2026 | 1,626 | 1,594.5 | 1,594.5 | 1,630 | 1,587.5 | 4.31M |
| June 22, 2026 | 1,586 | 1,626 | 1,626 | 1,631.5 | 1,581 | 3.81M |
| June 19, 2026 | 1,616 | 1,606 | 1,606 | 1,626.5 | 1,588 | 6.39M |
| June 18, 2026 | 1,620 | 1,630 | 1,630 | 1,630 | 1,608.5 | 4.35M |
| June 17, 2026 | 1,614 | 1,607.5 | 1,607.5 | 1,625.5 | 1,593 | 4.36M |
| June 16, 2026 | 1,587.5 | 1,602.5 | 1,602.5 | 1,607 | 1,568 | 4.02M |
| June 15, 2026 | 1,603.5 | 1,595 | 1,595 | 1,626 | 1,591.5 | 5.53M |
| June 12, 2026 | 1,565 | 1,569.5 | 1,569.5 | 1,575 | 1,546.5 | 5.44M |
| June 11, 2026 | 1,546 | 1,538 | 1,538 | 1,548.5 | 1,518 | 3.03M |
| June 10, 2026 | 1,588 | 1,563 | 1,563 | 1,606 | 1,548.5 | 4.17M |
| June 09, 2026 | 1,562.5 | 1,568 | 1,568 | 1,581.5 | 1,552.5 | 5.24M |
| June 08, 2026 | 1,540 | 1,535.5 | 1,535.5 | 1,554 | 1,516.5 | 4.32M |
| June 05, 2026 | 1,545 | 1,561 | 1,561 | 1,566.5 | 1,542 | 4.15M |
| June 04, 2026 | 1,560 | 1,532.5 | 1,532.5 | 1,560 | 1,522.5 | 3.46M |
| June 03, 2026 | 1,496 | 1,532.5 | 1,532.5 | 1,542.5 | 1,495 | 3.87M |
| June 02, 2026 | 1,496 | 1,499 | 1,499 | 1,503.5 | 1,478 | 3.8M |
| June 01, 2026 | 1,485 | 1,494.5 | 1,494.5 | 1,498.5 | 1,472 | 4.4M |
| May 29, 2026 | 1,485 | 1,500.5 | 1,500.5 | 1,501.5 | 1,476.5 | 9M |
| May 28, 2026 | 1,456 | 1,472 | 1,472 | 1,475 | 1,446 | 4.2M |
| May 27, 2026 | 1,462 | 1,466 | 1,466 | 1,481.5 | 1,442.5 | 5.08M |