Daiwa Co.,Ltd. (TYO:8247)
Japan · Delayed Price · Currency is JPY 393.00
+1.00 (0.26%)
Sep 17, 2025, 1:16 PM JST
Daiwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 395.00 | 395.00 | 391.00 | 392.00 | 392.00 | -0.76% | 2,900 |
| Sep 12, 2025 | 395.00 | 398.00 | 392.00 | 395.00 | 395.00 | - | 3,600 |
| Sep 11, 2025 | 393.00 | 396.00 | 393.00 | 395.00 | 395.00 | 0.25% | 2,600 |
| Sep 10, 2025 | 393.00 | 395.00 | 392.00 | 394.00 | 394.00 | 0.51% | 1,100 |
| Sep 9, 2025 | 396.00 | 398.00 | 392.00 | 392.00 | 392.00 | -0.51% | 3,500 |
| Sep 8, 2025 | 395.00 | 405.00 | 394.00 | 394.00 | 394.00 | -0.25% | 5,500 |
| Sep 5, 2025 | 391.00 | 405.00 | 391.00 | 395.00 | 395.00 | 1.02% | 10,400 |
| Sep 4, 2025 | 391.00 | 394.00 | 390.00 | 391.00 | 391.00 | - | 2,100 |
| Sep 3, 2025 | 392.00 | 394.00 | 391.00 | 391.00 | 391.00 | -0.76% | 1,300 |
| Sep 2, 2025 | 393.00 | 395.00 | 392.00 | 394.00 | 394.00 | 0.25% | 1,200 |
| Sep 1, 2025 | 394.00 | 394.00 | 390.00 | 393.00 | 393.00 | -0.25% | 2,900 |
| Aug 29, 2025 | 394.00 | 396.00 | 392.00 | 394.00 | 394.00 | 0.25% | 1,800 |
| Aug 28, 2025 | 397.00 | 397.00 | 393.00 | 393.00 | 393.00 | -1.50% | 2,300 |
| Aug 27, 2025 | 398.00 | 399.00 | 393.00 | 399.00 | 399.00 | 0.76% | 3,600 |
| Aug 26, 2025 | 397.00 | 398.00 | 395.00 | 396.00 | 396.00 | -0.25% | 4,100 |
| Aug 25, 2025 | 397.00 | 398.00 | 395.00 | 397.00 | 397.00 | -0.25% | 3,600 |
| Aug 22, 2025 | 399.00 | 400.00 | 393.00 | 398.00 | 398.00 | -0.25% | 5,100 |
| Aug 21, 2025 | 395.00 | 399.00 | 395.00 | 399.00 | 399.00 | 0.50% | 1,800 |
| Aug 20, 2025 | 397.00 | 397.00 | 396.00 | 397.00 | 397.00 | -0.50% | 3,600 |
| Aug 19, 2025 | 396.00 | 400.00 | 396.00 | 399.00 | 399.00 | 0.76% | 4,000 |
| Aug 18, 2025 | 396.00 | 400.00 | 394.00 | 396.00 | 396.00 | -0.25% | 5,100 |
| Aug 15, 2025 | 400.00 | 403.00 | 397.00 | 397.00 | 397.00 | -0.50% | 3,100 |
| Aug 14, 2025 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | - | 1,000 |
| Aug 13, 2025 | 397.00 | 402.00 | 396.00 | 399.00 | 399.00 | 0.76% | 3,700 |
| Aug 12, 2025 | 397.00 | 399.00 | 394.00 | 396.00 | 396.00 | -0.75% | 1,500 |
| Aug 8, 2025 | 396.00 | 399.00 | 396.00 | 399.00 | 399.00 | -0.25% | 400 |
| Aug 7, 2025 | 397.00 | 401.00 | 391.00 | 400.00 | 400.00 | -0.74% | 9,300 |
| Aug 6, 2025 | 403.00 | 405.00 | 397.00 | 403.00 | 403.00 | - | 7,800 |
| Aug 5, 2025 | 399.00 | 403.00 | 397.00 | 403.00 | 403.00 | -0.25% | 5,900 |
| Aug 4, 2025 | 402.00 | 405.00 | 392.00 | 404.00 | 404.00 | 0.75% | 12,500 |
| Aug 1, 2025 | 401.00 | 404.00 | 401.00 | 401.00 | 401.00 | -1.23% | 1,800 |
| Jul 31, 2025 | 397.00 | 406.00 | 395.00 | 406.00 | 406.00 | 1.00% | 5,900 |
| Jul 30, 2025 | 398.00 | 403.00 | 394.00 | 402.00 | 402.00 | 1.01% | 8,100 |
| Jul 29, 2025 | 394.00 | 399.00 | 392.00 | 398.00 | 398.00 | 0.76% | 5,700 |
| Jul 28, 2025 | 392.00 | 395.00 | 390.00 | 395.00 | 395.00 | 0.77% | 8,300 |
| Jul 25, 2025 | 387.00 | 392.00 | 387.00 | 392.00 | 392.00 | - | 2,300 |
| Jul 24, 2025 | 389.00 | 392.00 | 385.00 | 392.00 | 392.00 | 1.03% | 7,900 |
| Jul 23, 2025 | 386.00 | 388.00 | 383.00 | 388.00 | 388.00 | - | 2,300 |
| Jul 22, 2025 | 388.00 | 388.00 | 381.00 | 388.00 | 388.00 | 0.52% | 7,900 |
| Jul 18, 2025 | 388.00 | 388.00 | 385.00 | 386.00 | 386.00 | -0.52% | 800 |
| Jul 17, 2025 | 386.00 | 388.00 | 382.00 | 388.00 | 388.00 | 1.31% | 3,000 |
| Jul 16, 2025 | 383.00 | 384.00 | 380.00 | 383.00 | 383.00 | -0.52% | 4,300 |
| Jul 15, 2025 | 386.00 | 386.00 | 383.00 | 385.00 | 385.00 | 0.79% | 2,100 |
| Jul 14, 2025 | 386.00 | 386.00 | 382.00 | 382.00 | 382.00 | -1.55% | 3,000 |
| Jul 11, 2025 | 395.00 | 395.00 | 384.00 | 388.00 | 388.00 | 1.04% | 24,700 |
| Jul 10, 2025 | 384.00 | 385.00 | 380.00 | 384.00 | 384.00 | 0.52% | 9,000 |
| Jul 9, 2025 | 383.00 | 383.00 | 381.00 | 382.00 | 382.00 | -0.26% | 2,400 |
| Jul 8, 2025 | 382.00 | 384.00 | 381.00 | 383.00 | 383.00 | - | 1,100 |
| Jul 7, 2025 | 384.00 | 384.00 | 380.00 | 383.00 | 383.00 | 0.52% | 2,500 |
| Jul 4, 2025 | 382.00 | 383.00 | 381.00 | 381.00 | 381.00 | -0.26% | 1,500 |