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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	107,500	107,800	107,800	108,100	107,300	4,048
September 08, 2025	106,900	107,000	107,000	107,500	106,600	3,669
September 05, 2025	106,200	106,400	106,400	106,800	105,800	5,325
September 04, 2025	106,600	106,400	106,400	106,800	105,500	4,966
September 03, 2025	107,600	106,400	106,400	107,900	106,000	6,895
September 02, 2025	108,300	107,600	107,600	108,600	107,400	4,446
September 01, 2025	108,000	108,500	108,500	108,500	107,600	4,993
August 29, 2025	108,000	107,600	107,600	108,100	107,400	7,341
August 28, 2025	107,800	107,900	107,900	108,000	107,300	5,342
August 27, 2025	106,400	107,500	107,500	107,600	106,200	4,614
August 26, 2025	107,000	105,700	105,700	107,100	105,700	5,055
August 25, 2025	107,200	107,000	107,000	107,400	106,100	3,201
August 22, 2025	106,800	106,700	106,700	107,300	106,500	3,109
August 21, 2025	107,200	106,500	106,500	107,500	106,500	3,754
August 20, 2025	107,000	107,200	107,200	107,300	106,600	4,295
August 19, 2025	105,900	106,600	106,600	107,000	105,600	3,584
August 18, 2025	105,000	105,700	105,700	106,000	105,000	3,220
August 15, 2025	105,100	105,100	105,100	105,600	105,000	2,034
August 14, 2025	104,900	105,100	105,100	105,400	104,600	2,806
August 13, 2025	105,600	105,000	105,000	105,900	104,600	4,109
August 12, 2025	106,000	105,600	105,600	106,000	105,000	3,473
August 08, 2025	105,300	105,400	105,400	105,700	104,700	4,604
August 07, 2025	106,300	105,700	105,700	106,500	105,300	3,792
August 06, 2025	105,500	106,000	106,000	106,500	105,300	3,690
August 05, 2025	105,100	105,700	105,700	105,900	104,700	4,669
August 04, 2025	103,900	105,200	105,200	105,400	103,500	5,669
August 01, 2025	103,000	103,600	103,600	103,900	102,300	5,522
July 31, 2025	101,800	102,400	102,400	102,900	101,700	4,489
July 30, 2025	100,600	101,800	101,800	102,200	100,400	7,429
July 29, 2025	100,300	100,400	100,400	100,500	99,900	3,183
July 28, 2025	100,100	100,100	100,100	101,000	99,900	3,651
July 25, 2025	99,700	100,100	100,100	100,500	99,500	3,396
July 24, 2025	99,300	99,500	99,500	100,000	99,200	4,404
July 23, 2025	99,000	99,300	99,300	99,900	99,000	4,335
July 22, 2025	99,800	99,200	99,200	99,800	98,500	2,556
July 18, 2025	99,400	99,200	99,200	99,700	99,100	3,346
July 17, 2025	99,300	99,400	99,400	99,500	98,900	2,935
July 16, 2025	98,700	99,200	99,200	100,000	98,700	4,917
July 15, 2025	98,300	98,700	98,700	99,100	97,900	4,198
July 14, 2025	98,400	98,400	98,400	98,600	97,900	2,780
July 11, 2025	97,800	98,100	98,100	98,400	97,700	3,714
July 10, 2025	98,200	97,800	97,800	98,300	97,500	3,161
July 09, 2025	96,800	97,700	97,700	98,500	96,700	6,797
July 08, 2025	96,800	96,600	96,600	97,200	96,600	4,849
July 07, 2025	96,200	97,100	97,100	97,100	96,100	3,720

Daiwa Securities Living Investment Corporation (8986.T) JPX