Daiwa Ltd. (TYO:6459)
Japan · Delayed Price · Currency is JPY 1,688.00
+29.00 (1.75%)
Aug 21, 2026, 3:30 PM JST
Daiwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,651.00 | 1,653.00 | 1,635.00 | 1,651.00 | - | -0.48% | 17,600 |
| Aug 20, 2026 | 1,643.00 | 1,660.00 | 1,643.00 | 1,659.00 | 1,659.00 | 0.24% | 95,400 |
| Aug 19, 2026 | 1,671.00 | 1,711.00 | 1,626.00 | 1,655.00 | 1,655.00 | -2.53% | 137,000 |
| Aug 18, 2026 | 1,689.00 | 1,716.00 | 1,687.00 | 1,698.00 | 1,698.00 | -0.24% | 96,000 |
| Aug 17, 2026 | 1,731.00 | 1,731.00 | 1,670.00 | 1,702.00 | 1,702.00 | -3.41% | 135,100 |
| Aug 14, 2026 | 1,720.00 | 1,787.00 | 1,720.00 | 1,762.00 | 1,762.00 | 1.26% | 89,200 |
| Aug 13, 2026 | 1,675.00 | 1,740.00 | 1,662.00 | 1,740.00 | 1,740.00 | 1.46% | 192,200 |
| Aug 12, 2026 | 1,688.00 | 1,717.00 | 1,627.00 | 1,715.00 | 1,715.00 | 0.94% | 198,600 |
| Aug 10, 2026 | 1,789.00 | 1,854.00 | 1,681.00 | 1,699.00 | 1,699.00 | -4.12% | 222,500 |
| Aug 7, 2026 | 1,788.00 | 1,788.00 | 1,750.00 | 1,772.00 | 1,772.00 | -1.77% | 78,700 |
| Aug 6, 2026 | 1,785.00 | 1,816.00 | 1,785.00 | 1,804.00 | 1,804.00 | 0.61% | 106,300 |
| Aug 5, 2026 | 1,791.00 | 1,812.00 | 1,757.00 | 1,793.00 | 1,793.00 | 1.01% | 101,300 |
| Aug 4, 2026 | 1,746.00 | 1,795.00 | 1,726.00 | 1,775.00 | 1,775.00 | -0.22% | 80,700 |
| Aug 3, 2026 | 1,739.00 | 1,799.00 | 1,706.00 | 1,779.00 | 1,779.00 | 2.65% | 119,400 |
| Jul 31, 2026 | 1,738.00 | 1,758.00 | 1,715.00 | 1,733.00 | 1,733.00 | 1.35% | 90,000 |
| Jul 30, 2026 | 1,707.00 | 1,737.00 | 1,669.00 | 1,710.00 | 1,710.00 | -0.23% | 289,700 |
| Jul 29, 2026 | 1,703.00 | 1,725.00 | 1,680.00 | 1,714.00 | 1,714.00 | 1.48% | 92,800 |
| Jul 28, 2026 | 1,730.00 | 1,732.00 | 1,683.00 | 1,689.00 | 1,689.00 | -2.65% | 70,400 |
| Jul 27, 2026 | 1,693.00 | 1,737.00 | 1,693.00 | 1,735.00 | 1,735.00 | 2.48% | 70,000 |
| Jul 24, 2026 | 1,683.00 | 1,709.00 | 1,679.00 | 1,693.00 | 1,693.00 | 0.59% | 53,900 |
| Jul 23, 2026 | 1,670.00 | 1,694.00 | 1,650.00 | 1,683.00 | 1,683.00 | 0.96% | 79,300 |
| Jul 22, 2026 | 1,669.00 | 1,682.00 | 1,661.00 | 1,667.00 | 1,667.00 | 0.85% | 63,000 |
| Jul 21, 2026 | 1,646.00 | 1,664.00 | 1,636.00 | 1,653.00 | 1,653.00 | 1.85% | 53,300 |
| Jul 17, 2026 | 1,657.00 | 1,657.00 | 1,616.00 | 1,623.00 | 1,623.00 | -2.05% | 66,400 |
| Jul 16, 2026 | 1,663.00 | 1,675.00 | 1,651.00 | 1,657.00 | 1,657.00 | -1.19% | 34,700 |
| Jul 15, 2026 | 1,643.00 | 1,677.00 | 1,643.00 | 1,677.00 | 1,677.00 | 2.07% | 37,100 |
| Jul 14, 2026 | 1,652.00 | 1,667.00 | 1,643.00 | 1,643.00 | 1,643.00 | -0.54% | 22,700 |
| Jul 13, 2026 | 1,687.00 | 1,705.00 | 1,649.00 | 1,652.00 | 1,652.00 | -1.02% | 35,300 |
| Jul 10, 2026 | 1,690.00 | 1,693.00 | 1,659.00 | 1,669.00 | 1,669.00 | 0.48% | 53,400 |
| Jul 9, 2026 | 1,684.00 | 1,684.00 | 1,661.00 | 1,661.00 | 1,661.00 | -1.13% | 47,700 |
| Jul 8, 2026 | 1,657.00 | 1,698.00 | 1,654.00 | 1,680.00 | 1,680.00 | 1.39% | 85,800 |
| Jul 7, 2026 | 1,680.00 | 1,706.00 | 1,652.00 | 1,657.00 | 1,657.00 | -1.37% | 37,700 |
| Jul 6, 2026 | 1,677.00 | 1,681.00 | 1,669.00 | 1,680.00 | 1,680.00 | 0.42% | 41,300 |
| Jul 3, 2026 | 1,644.00 | 1,677.00 | 1,635.00 | 1,673.00 | 1,673.00 | 1.76% | 66,200 |
| Jul 2, 2026 | 1,656.00 | 1,672.00 | 1,624.00 | 1,644.00 | 1,644.00 | 0.49% | 43,200 |
| Jul 1, 2026 | 1,635.00 | 1,649.00 | 1,631.00 | 1,636.00 | 1,636.00 | 0.06% | 41,100 |
| Jun 30, 2026 | 1,634.00 | 1,648.00 | 1,626.00 | 1,635.00 | 1,635.00 | -0.79% | 55,000 |
| Jun 29, 2026 | 1,667.00 | 1,680.00 | 1,628.00 | 1,648.00 | 1,648.00 | 0.30% | 70,700 |
| Jun 26, 2026 | 1,665.00 | 1,697.00 | 1,665.00 | 1,673.00 | 1,643.00 | 0.06% | 48,900 |
| Jun 25, 2026 | 1,700.00 | 1,700.00 | 1,660.00 | 1,672.00 | 1,642.02 | -0.12% | 40,200 |
| Jun 24, 2026 | 1,691.00 | 1,700.00 | 1,669.00 | 1,674.00 | 1,643.98 | -1.76% | 44,300 |
| Jun 23, 2026 | 1,708.00 | 1,721.00 | 1,704.00 | 1,704.00 | 1,673.44 | -0.53% | 54,500 |
| Jun 22, 2026 | 1,732.00 | 1,759.00 | 1,703.00 | 1,713.00 | 1,682.28 | -1.10% | 51,500 |
| Jun 19, 2026 | 1,720.00 | 1,754.00 | 1,720.00 | 1,732.00 | 1,700.94 | 0.99% | 60,300 |
| Jun 18, 2026 | 1,691.00 | 1,732.00 | 1,691.00 | 1,715.00 | 1,684.25 | 2.27% | 55,200 |
| Jun 17, 2026 | 1,676.00 | 1,703.00 | 1,676.00 | 1,677.00 | 1,646.93 | 0.06% | 41,500 |
| Jun 16, 2026 | 1,702.00 | 1,702.00 | 1,665.00 | 1,676.00 | 1,645.95 | -1.64% | 33,200 |
| Jun 15, 2026 | 1,728.00 | 1,728.00 | 1,697.00 | 1,704.00 | 1,673.44 | 0.95% | 31,600 |
| Jun 12, 2026 | 1,689.00 | 1,733.00 | 1,671.00 | 1,688.00 | 1,657.73 | 1.56% | 79,500 |
| Jun 11, 2026 | 1,652.00 | 1,676.00 | 1,630.00 | 1,662.00 | 1,632.20 | 0.61% | 57,600 |