Daiwa Ltd. (TYO:6459)
Japan · Delayed Price · Currency is JPY 1,645.00
-14.00 (-0.84%)
Oct 22, 2026, 3:30 PM JST
Daiwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,660.00 | 1,670.00 | 1,642.00 | 1,645.00 | 1,645.00 | -0.84% | 82,800 |
| Oct 21, 2026 | 1,650.00 | 1,659.00 | 1,632.00 | 1,659.00 | 1,659.00 | 1.65% | 115,300 |
| Oct 20, 2026 | 1,645.00 | 1,652.00 | 1,623.00 | 1,632.00 | 1,632.00 | -0.79% | 108,900 |
| Oct 19, 2026 | 1,662.00 | 1,670.00 | 1,627.00 | 1,645.00 | 1,645.00 | -1.02% | 52,300 |
| Oct 16, 2026 | 1,651.00 | 1,666.00 | 1,649.00 | 1,662.00 | 1,662.00 | 0.91% | 53,700 |
| Oct 15, 2026 | 1,670.00 | 1,683.00 | 1,634.00 | 1,647.00 | 1,647.00 | -1.96% | 65,200 |
| Oct 14, 2026 | 1,672.00 | 1,688.00 | 1,658.00 | 1,680.00 | 1,680.00 | 0.48% | 92,200 |
| Oct 13, 2026 | 1,663.00 | 1,672.00 | 1,649.00 | 1,672.00 | 1,672.00 | 2.08% | 59,500 |
| Oct 9, 2026 | 1,614.00 | 1,640.00 | 1,612.00 | 1,638.00 | 1,638.00 | 1.87% | 68,800 |
| Oct 8, 2026 | 1,630.00 | 1,630.00 | 1,593.00 | 1,608.00 | 1,608.00 | -2.43% | 82,500 |
| Oct 7, 2026 | 1,633.00 | 1,659.00 | 1,628.00 | 1,648.00 | 1,648.00 | - | 67,700 |
| Oct 6, 2026 | 1,629.00 | 1,664.00 | 1,629.00 | 1,648.00 | 1,648.00 | 1.23% | 63,900 |
| Oct 5, 2026 | 1,631.00 | 1,634.00 | 1,618.00 | 1,628.00 | 1,628.00 | -0.18% | 58,500 |
| Oct 2, 2026 | 1,641.00 | 1,651.00 | 1,630.00 | 1,631.00 | 1,631.00 | -1.33% | 67,700 |
| Oct 1, 2026 | 1,651.00 | 1,674.00 | 1,644.00 | 1,653.00 | 1,653.00 | -0.48% | 55,300 |
| Sep 30, 2026 | 1,663.00 | 1,675.00 | 1,651.00 | 1,661.00 | 1,661.00 | -0.30% | 56,600 |
| Sep 29, 2026 | 1,679.00 | 1,679.00 | 1,646.00 | 1,666.00 | 1,666.00 | -0.77% | 83,000 |
| Sep 28, 2026 | 1,704.00 | 1,704.00 | 1,678.00 | 1,679.00 | 1,679.00 | -0.65% | 80,200 |
| Sep 25, 2026 | 1,689.00 | 1,697.00 | 1,666.00 | 1,690.00 | 1,690.00 | 0.12% | 87,600 |
| Sep 24, 2026 | 1,663.00 | 1,691.00 | 1,663.00 | 1,688.00 | 1,688.00 | 1.56% | 97,900 |
| Sep 18, 2026 | 1,676.00 | 1,676.00 | 1,641.00 | 1,662.00 | 1,662.00 | -0.60% | 125,900 |
| Sep 17, 2026 | 1,660.00 | 1,677.00 | 1,655.00 | 1,672.00 | 1,672.00 | 0.84% | 106,900 |
| Sep 16, 2026 | 1,645.00 | 1,661.00 | 1,645.00 | 1,658.00 | 1,658.00 | 1.72% | 38,800 |
| Sep 15, 2026 | 1,616.00 | 1,637.00 | 1,616.00 | 1,630.00 | 1,630.00 | - | 48,700 |
| Sep 14, 2026 | 1,625.00 | 1,641.00 | 1,620.00 | 1,630.00 | 1,630.00 | 0.68% | 50,300 |
| Sep 11, 2026 | 1,591.00 | 1,620.00 | 1,582.00 | 1,619.00 | 1,619.00 | 0.37% | 98,200 |
| Sep 10, 2026 | 1,605.00 | 1,618.00 | 1,597.00 | 1,613.00 | 1,613.00 | -0.06% | 61,800 |
| Sep 9, 2026 | 1,640.00 | 1,646.00 | 1,614.00 | 1,614.00 | 1,614.00 | -1.47% | 69,900 |
| Sep 8, 2026 | 1,655.00 | 1,667.00 | 1,636.00 | 1,638.00 | 1,638.00 | -1.80% | 69,900 |
| Sep 7, 2026 | 1,674.00 | 1,683.00 | 1,663.00 | 1,668.00 | 1,668.00 | -0.71% | 58,000 |
| Sep 4, 2026 | 1,686.00 | 1,695.00 | 1,671.00 | 1,680.00 | 1,680.00 | - | 66,100 |
| Sep 3, 2026 | 1,690.00 | 1,690.00 | 1,659.00 | 1,680.00 | 1,680.00 | 0.90% | 71,700 |
| Sep 2, 2026 | 1,701.00 | 1,711.00 | 1,664.00 | 1,665.00 | 1,665.00 | -3.65% | 98,000 |
| Sep 1, 2026 | 1,722.00 | 1,741.00 | 1,704.00 | 1,728.00 | 1,728.00 | -0.63% | 159,300 |
| Aug 31, 2026 | 1,636.00 | 1,739.00 | 1,611.00 | 1,739.00 | 1,739.00 | 4.57% | 864,300 |
| Aug 28, 2026 | 1,697.00 | 1,709.00 | 1,661.00 | 1,663.00 | 1,663.00 | -1.48% | 119,800 |
| Aug 27, 2026 | 1,694.00 | 1,707.00 | 1,678.00 | 1,688.00 | 1,688.00 | -0.47% | 108,000 |
| Aug 26, 2026 | 1,700.00 | 1,716.00 | 1,689.00 | 1,696.00 | 1,696.00 | 0.30% | 81,000 |
| Aug 25, 2026 | 1,733.00 | 1,733.00 | 1,680.00 | 1,691.00 | 1,691.00 | -2.54% | 80,000 |
| Aug 24, 2026 | 1,678.00 | 1,744.00 | 1,673.00 | 1,735.00 | 1,735.00 | 2.78% | 118,500 |
| Aug 21, 2026 | 1,651.00 | 1,688.00 | 1,635.00 | 1,688.00 | 1,688.00 | 1.75% | 83,900 |
| 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 |