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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115,600	115,800	115,800	115,800	114,800	3,970
February 19, 2026	115,800	115,100	115,100	115,800	114,700	3,285
February 18, 2026	114,500	115,900	115,900	116,000	114,500	4,151
February 17, 2026	115,300	115,000	115,000	115,300	114,100	4,482
February 16, 2026	114,600	115,500	115,500	115,500	114,100	5,934
February 13, 2026	115,300	114,500	114,500	115,500	114,100	5,131
February 12, 2026	115,000	115,600	115,600	115,600	114,800	3,291
February 10, 2026	115,200	115,600	115,600	115,600	114,800	3,629
February 09, 2026	115,500	115,000	115,000	115,800	114,800	3,858
February 06, 2026	115,800	115,200	115,200	115,800	114,800	3,229
February 05, 2026	116,600	115,900	115,900	116,700	115,600	4,244
February 04, 2026	115,300	116,000	116,000	116,500	114,700	3,746
February 03, 2026	114,800	115,800	115,800	115,800	114,400	3,082
February 02, 2026	115,300	114,700	114,700	115,900	114,500	4,221
January 30, 2026	116,000	114,800	114,800	116,100	114,300	7,962
January 29, 2026	114,400	116,800	116,800	116,800	113,500	7,609
January 28, 2026	113,500	115,000	115,000	115,000	113,100	5,057
January 27, 2026	114,000	113,900	113,900	114,100	113,100	4,162
January 26, 2026	114,500	114,200	114,200	114,500	113,600	4,122
January 23, 2026	115,000	114,500	114,500	115,200	113,800	5,320
January 22, 2026	114,700	114,500	114,500	115,300	114,400	4,821
January 21, 2026	115,600	114,200	114,200	116,200	114,000	6,264
January 20, 2026	117,500	116,100	116,100	117,500	116,100	4,831
January 19, 2026	117,900	117,000	117,000	118,800	116,900	3,189
January 16, 2026	116,800	117,700	117,700	117,700	116,500	4,215
January 15, 2026	116,700	117,000	117,000	117,000	116,100	5,832
January 14, 2026	116,700	117,100	117,100	117,100	116,100	4,487
January 13, 2026	116,700	116,900	116,900	116,900	115,600	3,898
January 09, 2026	116,900	116,200	116,200	116,900	115,700	3,289
January 08, 2026	116,500	116,300	116,300	117,000	116,000	5,174
January 07, 2026	115,700	116,600	116,600	116,800	115,500	5,947
January 06, 2026	114,600	116,300	116,300	116,300	114,400	4,690
January 05, 2026	115,300	114,700	114,700	115,400	113,700	5,113
December 30, 2025	114,500	114,100	114,100	115,000	113,900	3,208
December 29, 2025	114,300	113,700	113,700	114,300	113,500	3,909
December 26, 2025	114,900	114,200	114,200	114,900	113,100	5,771
December 25, 2025	114,500	114,900	114,900	114,900	114,000	2,684
December 24, 2025	113,400	114,000	114,000	114,100	113,100	3,261
December 23, 2025	112,700	113,300	113,300	113,300	112,500	5,232
December 22, 2025	113,200	111,800	111,800	113,500	111,800	4,625
December 19, 2025	112,800	113,300	113,300	113,300	112,400	4,093
December 18, 2025	111,700	112,100	112,100	112,700	111,700	3,497
December 17, 2025	112,300	112,100	112,100	112,700	111,100	4,098
December 16, 2025	111,100	112,000	112,000	112,100	111,100	3,295
December 15, 2025	110,800	111,000	111,000	111,700	110,800	2,828
December 12, 2025	109,900	111,300	111,300	111,800	109,900	9,501
December 11, 2025	109,900	109,800	109,800	110,700	109,200	4,544
December 10, 2025	109,200	109,900	109,900	110,400	109,100	2,607
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

Daiwa Securities Living Investment Corporation (8986.T) JPX