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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	96,500	95,900	95,900	96,700	95,900	2,279
July 03, 2025	96,700	96,500	96,500	97,000	96,400	3,028
July 02, 2025	97,000	96,800	96,800	97,600	96,700	4,948
July 01, 2025	95,500	96,600	96,600	96,600	95,400	4,645
June 30, 2025	96,600	95,600	95,600	96,800	95,600	7,250
June 27, 2025	96,300	96,800	96,800	96,800	96,100	3,462
June 26, 2025	96,800	96,500	96,500	97,200	95,900	4,769
June 25, 2025	96,400	96,500	96,500	96,900	96,300	2,759
June 24, 2025	96,600	96,200	96,200	96,800	95,900	2,542
June 23, 2025	95,700	96,300	96,300	96,400	95,500	2,936
June 20, 2025	96,000	95,700	95,700	96,000	95,500	5,294
June 19, 2025	96,200	96,000	96,000	96,600	95,900	2,925
June 18, 2025	96,800	96,300	96,300	97,100	96,000	2,851
June 17, 2025	96,700	96,900	96,900	97,100	96,000	4,398
June 16, 2025	96,900	96,600	96,600	97,500	96,200	4,621
June 13, 2025	94,800	97,000	97,000	97,000	94,800	9,908
June 12, 2025	95,700	95,900	95,900	96,200	95,400	5,767
June 11, 2025	95,200	95,700	95,700	95,800	95,100	3,248
June 10, 2025	94,000	94,800	94,800	95,100	94,000	3,540
June 09, 2025	93,600	93,900	93,900	94,100	93,600	4,352
June 06, 2025	93,300	93,800	93,800	93,800	92,900	10,526
June 05, 2025	93,400	93,200	93,200	94,000	92,200	16,088
June 04, 2025	93,600	93,400	93,400	93,800	93,300	3,285
June 03, 2025	93,700	93,700	93,700	93,800	93,100	3,838
June 02, 2025	94,200	93,800	93,800	94,600	93,200	4,964
May 30, 2025	94,300	94,100	94,100	94,900	94,000	6,042
May 29, 2025	94,900	94,400	94,400	95,300	93,800	4,719
May 28, 2025	94,500	94,800	94,800	94,800	93,800	3,983
May 27, 2025	92,800	94,300	94,300	94,400	92,800	4,094
May 26, 2025	93,500	92,800	92,800	93,700	92,600	3,896
May 23, 2025	91,900	93,200	93,200	93,300	91,900	7,401

Daiwa Securities Living Investment Corporation (8986.T) JPX