Daiwa Co.,Ltd. (TYO:8247)
Japan · Delayed Price · Currency is JPY 387.00
-5.00 (-1.28%)
Oct 24, 2025, 3:30 PM JST
Daiwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 391.00 | 391.00 | 385.00 | 387.00 | 387.00 | -1.28% | 13,100 |
| Oct 23, 2025 | 388.00 | 392.00 | 387.00 | 392.00 | 392.00 | 0.51% | 4,000 |
| Oct 22, 2025 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | 0.78% | 9,300 |
| Oct 21, 2025 | 387.00 | 388.00 | 387.00 | 387.00 | 387.00 | -0.51% | 2,500 |
| Oct 20, 2025 | 393.00 | 393.00 | 386.00 | 389.00 | 389.00 | 1.04% | 5,200 |
| Oct 17, 2025 | 387.00 | 387.00 | 383.00 | 385.00 | 385.00 | -0.77% | 2,900 |
| Oct 16, 2025 | 385.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.52% | 1,400 |
| Oct 15, 2025 | 387.00 | 387.00 | 383.00 | 386.00 | 386.00 | -0.26% | 1,600 |
| Oct 14, 2025 | 382.00 | 389.00 | 377.00 | 387.00 | 387.00 | 0.52% | 13,600 |
| Oct 10, 2025 | 390.00 | 392.00 | 385.00 | 385.00 | 385.00 | -0.77% | 11,600 |
| Oct 9, 2025 | 392.00 | 392.00 | 388.00 | 388.00 | 388.00 | -1.77% | 6,500 |
| Oct 8, 2025 | 397.00 | 397.00 | 388.00 | 395.00 | 395.00 | 0.25% | 23,200 |
| Oct 7, 2025 | 393.00 | 394.00 | 390.00 | 394.00 | 394.00 | -0.25% | 4,800 |
| Oct 6, 2025 | 395.00 | 398.00 | 391.00 | 395.00 | 395.00 | -0.25% | 6,800 |
| Oct 3, 2025 | 394.00 | 399.00 | 391.00 | 396.00 | 396.00 | 0.51% | 11,700 |
| Oct 2, 2025 | 396.00 | 400.00 | 394.00 | 394.00 | 394.00 | -0.51% | 4,300 |
| Oct 1, 2025 | 403.00 | 403.00 | 396.00 | 396.00 | 396.00 | -1.74% | 8,800 |
| Sep 30, 2025 | 406.00 | 407.00 | 402.00 | 403.00 | 403.00 | -1.23% | 4,200 |
| Sep 29, 2025 | 407.00 | 408.00 | 402.00 | 408.00 | 408.00 | 1.49% | 7,500 |
| Sep 26, 2025 | 400.00 | 406.00 | 400.00 | 402.00 | 402.00 | -0.50% | 3,200 |
| Sep 25, 2025 | 397.00 | 407.00 | 397.00 | 404.00 | 404.00 | 1.00% | 11,000 |
| Sep 24, 2025 | 397.00 | 401.00 | 396.00 | 400.00 | 400.00 | 0.76% | 5,100 |
| Sep 22, 2025 | 396.00 | 399.00 | 395.00 | 397.00 | 397.00 | 0.51% | 2,700 |
| Sep 19, 2025 | 396.00 | 398.00 | 393.00 | 395.00 | 395.00 | -0.50% | 2,500 |
| Sep 18, 2025 | 394.00 | 400.00 | 392.00 | 397.00 | 397.00 | 1.02% | 3,700 |
| Sep 17, 2025 | 396.00 | 396.00 | 392.00 | 393.00 | 393.00 | 0.26% | 3,700 |
| 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% | 3,600 |
| 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 |