Daiwa Securities Group Inc. (8601.T) JPX
1,436.50
-13.5(-0.93%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,436.50
-13.5(-0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1,420 | 1,436.5 | 1,436.5 | 1,447 | 1,420 | 4.72M |
| March 12, 2026 | 1,480 | 1,450 | 1,450 | 1,487 | 1,437.5 | 4.65M |
| March 11, 2026 | 1,500 | 1,508 | 1,508 | 1,519.5 | 1,491 | 3.4M |
| March 10, 2026 | 1,466.5 | 1,489.5 | 1,489.5 | 1,495.5 | 1,456 | 2.69M |
| March 09, 2026 | 1,400.5 | 1,436.5 | 1,436.5 | 1,440.5 | 1,400.5 | 7.39M |
| March 06, 2026 | 1,491 | 1,525 | 1,525 | 1,525 | 1,481 | 4.54M |
| March 05, 2026 | 1,525 | 1,514 | 1,514 | 1,540 | 1,500 | 6.43M |
| March 04, 2026 | 1,486.5 | 1,470 | 1,470 | 1,512 | 1,440 | 4.98M |
| March 03, 2026 | 1,581 | 1,545 | 1,545 | 1,593 | 1,537 | 5.1M |
| March 02, 2026 | 1,566 | 1,588 | 1,588 | 1,588 | 1,548 | 5.34M |
| February 27, 2026 | 1,622.5 | 1,646 | 1,646 | 1,646 | 1,617.5 | 7.12M |
| February 26, 2026 | 1,643.5 | 1,616 | 1,616 | 1,643.5 | 1,616 | 5.54M |
| February 25, 2026 | 1,594.5 | 1,605 | 1,605 | 1,609 | 1,572.5 | 5.15M |
| February 24, 2026 | 1,583.5 | 1,588.5 | 1,588.5 | 1,592.5 | 1,559 | 5.17M |
| February 20, 2026 | 1,605 | 1,592.5 | 0 | 1,607 | 1,577 | 5.04M |
| February 19, 2026 | 1,618 | 1,627.5 | 0 | 1,629 | 1,595.5 | 3.28M |
| February 18, 2026 | 1,619 | 1,599 | 0 | 1,626.5 | 1,589 | 4.23M |
| February 17, 2026 | 1,625.5 | 1,598.5 | 0 | 1,627 | 1,586 | 3.26M |
| February 16, 2026 | 1,655 | 1,609.5 | 0 | 1,659 | 1,601.5 | 4.48M |
| February 13, 2026 | 1,671 | 1,653.5 | 0 | 1,681 | 1,647.5 | 6.12M |
| February 12, 2026 | 1,660.5 | 1,674 | 0 | 1,686.5 | 1,656 | 4.45M |
| February 10, 2026 | 1,648.5 | 1,669 | 0 | 1,678.5 | 1,639 | 4.23M |
| February 09, 2026 | 1,653.5 | 1,631 | 0 | 1,654 | 1,626.5 | 5.75M |
| February 06, 2026 | 1,561.5 | 1,586 | 0 | 1,588 | 1,545 | 5.87M |
| February 05, 2026 | 1,552 | 1,560 | 0 | 1,561.5 | 1,533 | 4.72M |
| February 04, 2026 | 1,500.5 | 1,547 | 0 | 1,547 | 1,487.5 | 5.52M |
| February 03, 2026 | 1,494 | 1,522.5 | 0 | 1,530 | 1,477.5 | 6.18M |
| February 02, 2026 | 1,520.5 | 1,447.5 | 0 | 1,524.5 | 1,437.5 | 7.48M |
| January 30, 2026 | 1,509 | 1,503.5 | 0 | 1,510 | 1,488 | 5.08M |
| January 29, 2026 | 1,499 | 1,498 | 0 | 1,515 | 1,473.5 | 4.87M |
| January 28, 2026 | 1,476 | 1,490.5 | 0 | 1,500 | 1,473 | 3.19M |
| January 27, 2026 | 1,473.5 | 1,495.5 | 0 | 1,495.5 | 1,455 | 4.1M |
| January 26, 2026 | 1,470 | 1,478 | 0 | 1,493 | 1,468.5 | 4.77M |
| January 23, 2026 | 1,512 | 1,516 | 0 | 1,524.5 | 1,502 | 4.99M |
| January 22, 2026 | 1,506 | 1,509.5 | 0 | 1,511.5 | 1,495 | 4.79M |
| January 21, 2026 | 1,482 | 1,490 | 0 | 1,493.5 | 1,467 | 4.4M |
| January 20, 2026 | 1,540 | 1,521.5 | 0 | 1,542.5 | 1,519 | 3.32M |
| January 19, 2026 | 1,551.5 | 1,544 | 0 | 1,559.5 | 1,525 | 3.65M |
| January 16, 2026 | 1,551 | 1,560 | 0 | 1,563 | 1,547.5 | 4.61M |
| January 15, 2026 | 1,542 | 1,562.5 | 0 | 1,567.5 | 1,536.5 | 4.69M |
| January 14, 2026 | 1,535 | 1,542 | 0 | 1,542 | 1,513 | 5.26M |
| January 13, 2026 | 1,528 | 1,528.5 | 0 | 1,533.5 | 1,509 | 5.99M |
| January 09, 2026 | 1,480 | 1,473 | 0 | 1,492 | 1,459 | 5.05M |
| January 08, 2026 | 1,476 | 1,459 | 0 | 1,480 | 1,457.5 | 6.1M |
| January 07, 2026 | 1,462.5 | 1,495 | 0 | 1,499 | 1,462 | 6.64M |
| January 06, 2026 | 1,420.5 | 1,475 | 0 | 1,475 | 1,416.5 | 9.6M |
| January 05, 2026 | 1,380 | 1,393 | 0 | 1,397 | 1,377 | 4.3M |
| December 30, 2025 | 1,383.5 | 1,370.5 | 0 | 1,384 | 1,368 | 3.56M |
| December 29, 2025 | 1,381.5 | 1,383.5 | 0 | 1,397 | 1,375 | 3.54M |
| December 26, 2025 | 1,382 | 1,380.5 | 0 | 1,394 | 1,375 | 2.49M |
| December 25, 2025 | 1,388.5 | 1,384 | 0 | 1,388.5 | 1,373 | 1.75M |
| December 24, 2025 | 1,381.5 | 1,379.5 | 0 | 1,384 | 1,371.5 | 2.66M |
| December 23, 2025 | 1,372 | 1,381.5 | 0 | 1,386.5 | 1,369 | 2.97M |
| December 22, 2025 | 1,361.5 | 1,362 | 0 | 1,366.5 | 1,353 | 5.12M |
| December 19, 2025 | 1,351 | 1,348.5 | 0 | 1,361 | 1,343 | 7.67M |
| December 18, 2025 | 1,335 | 1,342 | 0 | 1,358 | 1,333 | 4.52M |
| December 17, 2025 | 1,331 | 1,334 | 0 | 1,336 | 1,311.5 | 5.24M |
| December 16, 2025 | 1,378.5 | 1,342.5 | 0 | 1,379.5 | 1,342.5 | 4.7M |
| December 15, 2025 | 1,387.5 | 1,382 | 0 | 1,388 | 1,371 | 3.1M |
| December 12, 2025 | 1,368 | 1,384 | 0 | 1,387 | 1,361.5 | 4.7M |