Daiwa Securities Living Investment Corporation - 8986.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	108,700	109,700	109,700	109,700	108,200	2,640
December 08, 2025	109,200	109,000	109,000	110,000	108,400	4,129
December 05, 2025	110,600	109,200	109,200	110,700	109,100	2,946
December 04, 2025	111,500	110,600	110,600	112,100	110,000	3,859
December 03, 2025	111,600	111,600	111,600	112,100	111,200	4,238
December 02, 2025	111,700	112,000	112,000	112,700	110,500	3,936
December 01, 2025	114,000	112,000	112,000	114,000	112,000	7,244
November 28, 2025	115,400	113,700	113,700	115,400	113,300	5,592
November 27, 2025	115,000	115,600	115,600	116,200	114,900	4,473
November 26, 2025	114,500	115,200	115,200	115,200	113,600	5,444
November 25, 2025	114,900	114,100	114,100	115,000	113,400	4,072
November 21, 2025	112,800	114,400	114,400	114,800	112,700	3,832
November 20, 2025	114,300	114,200	114,200	115,400	113,900	2,966
November 19, 2025	114,300	113,400	113,400	114,600	112,900	2,787
November 18, 2025	115,300	114,100	114,100	115,400	114,100	4,513
November 17, 2025	114,500	115,400	115,400	115,400	114,100	3,036
November 14, 2025	114,300	114,600	114,600	115,000	114,000	3,787
November 13, 2025	113,400	114,200	114,200	114,400	113,400	2,866
November 12, 2025	114,200	114,200	114,200	115,000	113,800	1,827
November 11, 2025	112,900	114,000	114,000	114,200	112,800	2,629
November 10, 2025	112,300	112,400	112,400	113,100	112,000	3,788
November 07, 2025	112,500	111,900	111,900	112,700	111,300	3,542
November 06, 2025	112,100	112,400	112,400	112,400	111,600	2,614
November 05, 2025	111,100	112,000	112,000	112,000	109,900	3,021
November 04, 2025	110,500	111,200	111,200	111,200	110,000	3,099
October 31, 2025	111,200	110,400	110,400	111,700	110,400	5,740
October 30, 2025	110,500	111,000	111,000	111,600	110,200	7,233
October 29, 2025	112,100	110,600	110,600	112,200	109,700	5,744
October 28, 2025	112,500	111,800	111,800	112,500	111,400	3,993
October 27, 2025	111,600	112,400	112,400	112,400	111,300	3,320
October 24, 2025	112,300	111,400	111,400	112,500	111,400	4,360
October 23, 2025	112,100	112,600	112,600	112,800	111,500	5,935
October 22, 2025	112,200	112,500	112,500	112,500	111,500	8,623
October 21, 2025	111,400	111,500	111,500	112,100	111,200	5,722
October 20, 2025	110,700	111,500	111,500	111,500	110,000	6,261
October 17, 2025	109,700	110,300	110,300	110,300	109,300	5,592
October 16, 2025	109,000	109,600	109,600	109,600	108,400	3,011
October 15, 2025	107,500	108,600	108,600	108,800	107,300	4,350
October 14, 2025	107,000	107,500	107,500	107,800	106,200	3,621
October 10, 2025	107,600	107,800	107,800	108,100	107,000	3,595
October 09, 2025	107,700	108,100	108,100	108,200	106,800	4,045
October 08, 2025	108,500	108,200	108,200	109,000	108,100	3,016
October 07, 2025	108,600	108,500	108,500	109,000	108,000	3,879
October 06, 2025	108,500	109,400	109,400	109,500	108,400	7,815
October 03, 2025	106,500	108,000	108,000	108,000	106,300	7,124
October 02, 2025	107,800	107,100	107,100	108,500	106,400	7,165
October 01, 2025	107,600	107,400	107,400	108,200	106,300	7,538
September 30, 2025	106,300	107,400	107,400	107,700	106,100	7,116
September 29, 2025	108,600	105,700	105,700	108,600	105,600	9,829
September 26, 2025	110,600	111,400	108,730	111,700	110,500	9,582
September 25, 2025	110,100	110,400	107,753.97	111,100	110,100	5,865
September 24, 2025	110,700	110,600	107,949.17	110,700	109,700	4,441
September 22, 2025	110,200	110,300	107,656.36	110,900	110,100	6,194
September 19, 2025	110,900	110,300	107,656.36	111,800	110,200	9,825
September 18, 2025	110,400	110,700	108,046.78	111,200	109,800	5,071
September 17, 2025	110,100	110,400	107,753.97	110,500	109,700	5,071
September 16, 2025	109,100	110,000	107,363.56	110,000	108,800	4,660
September 12, 2025	108,000	109,400	109,400	109,400	107,900	7,718
September 11, 2025	108,100	108,000	108,000	108,700	107,700	3,835
September 10, 2025	107,400	108,000	108,000	108,100	107,200	4,109

Daiwa Securities Living Investment Corporation (8986.T) JPX