Daiwa Co.,Ltd. (TYO:8247)
Japan · Delayed Price · Currency is JPY 274.00
+12.00 (4.58%)
Jun 3, 2026, 3:30 PM JST
Daiwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 258.00 | 263.00 | 250.00 | 262.00 | 262.00 | 3.15% | 12,900 |
| Jun 1, 2026 | 258.00 | 258.00 | 247.00 | 254.00 | 254.00 | 1.60% | 27,400 |
| May 29, 2026 | 250.00 | 251.00 | 248.00 | 250.00 | 250.00 | -0.79% | 4,400 |
| May 28, 2026 | 250.00 | 252.00 | 246.00 | 252.00 | 252.00 | 0.80% | 10,600 |
| May 27, 2026 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 2.04% | 14,000 |
| May 26, 2026 | 254.00 | 262.00 | 244.00 | 245.00 | 245.00 | -3.16% | 26,100 |
| May 25, 2026 | 259.00 | 262.00 | 251.00 | 253.00 | 253.00 | -5.24% | 53,800 |
| May 22, 2026 | 251.00 | 304.00 | 251.00 | 267.00 | 267.00 | 8.98% | 204,800 |
| May 21, 2026 | 245.00 | 250.00 | 234.00 | 245.00 | 245.00 | -6.13% | 79,400 |
| May 20, 2026 | 245.00 | 273.00 | 244.00 | 261.00 | 261.00 | 5.67% | 111,000 |
| May 19, 2026 | 230.00 | 268.00 | 230.00 | 247.00 | 247.00 | 11.26% | 286,400 |
| May 18, 2026 | 265.00 | 279.00 | 222.00 | 222.00 | 222.00 | -14.29% | 186,800 |
| May 15, 2026 | 295.00 | 297.00 | 253.00 | 259.00 | 259.00 | -12.20% | 91,300 |
| May 14, 2026 | 297.00 | 300.00 | 288.00 | 295.00 | 295.00 | -0.67% | 22,000 |
| May 13, 2026 | 300.00 | 300.00 | 297.00 | 297.00 | 297.00 | -1.33% | 3,800 |
| May 12, 2026 | 302.00 | 303.00 | 299.00 | 301.00 | 301.00 | - | 3,000 |
| May 11, 2026 | 306.00 | 306.00 | 299.00 | 301.00 | 301.00 | 0.67% | 9,200 |
| May 8, 2026 | 308.00 | 310.00 | 295.00 | 299.00 | 299.00 | -3.24% | 56,600 |
| May 7, 2026 | 312.00 | 315.00 | 309.00 | 309.00 | 309.00 | -0.96% | 9,200 |
| May 1, 2026 | 319.00 | 319.00 | 311.00 | 312.00 | 312.00 | -2.19% | 13,000 |
| Apr 30, 2026 | 318.00 | 322.00 | 314.00 | 319.00 | 319.00 | 0.31% | 19,400 |
| Apr 28, 2026 | 320.00 | 321.00 | 315.00 | 318.00 | 318.00 | -0.63% | 12,500 |
| Apr 27, 2026 | 322.00 | 322.00 | 317.00 | 320.00 | 320.00 | -0.62% | 8,000 |
| Apr 24, 2026 | 326.00 | 327.00 | 322.00 | 322.00 | 322.00 | -1.23% | 14,800 |
| Apr 23, 2026 | 331.00 | 334.00 | 323.00 | 326.00 | 326.00 | -1.81% | 13,000 |
| Apr 22, 2026 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.60% | 7,600 |
| Apr 21, 2026 | 341.00 | 341.00 | 334.00 | 334.00 | 334.00 | -0.89% | 6,600 |
| Apr 20, 2026 | 342.00 | 342.00 | 336.00 | 337.00 | 337.00 | -1.17% | 12,100 |
| Apr 17, 2026 | 342.00 | 345.00 | 340.00 | 341.00 | 341.00 | -0.87% | 9,200 |
| Apr 16, 2026 | 347.00 | 348.00 | 340.00 | 344.00 | 344.00 | -1.15% | 12,800 |
| Apr 15, 2026 | 349.00 | 351.00 | 346.00 | 348.00 | 348.00 | -0.29% | 8,900 |
| Apr 14, 2026 | 350.00 | 352.00 | 349.00 | 349.00 | 349.00 | -0.57% | 2,500 |
| Apr 13, 2026 | 349.00 | 352.00 | 348.00 | 351.00 | 351.00 | -0.85% | 7,900 |
| Apr 10, 2026 | 348.00 | 355.00 | 346.00 | 354.00 | 354.00 | 2.02% | 10,300 |
| Apr 9, 2026 | 351.00 | 351.00 | 347.00 | 347.00 | 347.00 | -0.57% | 8,700 |
| Apr 8, 2026 | 350.00 | 351.00 | 348.00 | 349.00 | 349.00 | -0.29% | 5,800 |
| Apr 7, 2026 | 348.00 | 350.00 | 347.00 | 350.00 | 350.00 | 0.57% | 7,500 |
| Apr 6, 2026 | 350.00 | 351.00 | 347.00 | 348.00 | 348.00 | -0.85% | 16,400 |
| Apr 3, 2026 | 352.00 | 352.00 | 348.00 | 351.00 | 351.00 | 0.86% | 20,400 |
| Apr 2, 2026 | 355.00 | 355.00 | 348.00 | 348.00 | 348.00 | -2.25% | 28,200 |
| Apr 1, 2026 | 361.00 | 363.00 | 354.00 | 356.00 | 356.00 | -1.11% | 20,500 |
| Mar 31, 2026 | 364.00 | 374.00 | 358.00 | 360.00 | 360.00 | -1.10% | 15,800 |
| Mar 30, 2026 | 367.00 | 369.00 | 360.00 | 364.00 | 364.00 | -0.82% | 12,100 |
| Mar 27, 2026 | 370.00 | 371.00 | 364.00 | 367.00 | 367.00 | -0.81% | 11,200 |
| Mar 26, 2026 | 372.00 | 376.00 | 367.00 | 370.00 | 370.00 | -0.54% | 15,600 |
| Mar 25, 2026 | 375.00 | 378.00 | 368.00 | 372.00 | 372.00 | -0.80% | 27,600 |
| Mar 24, 2026 | 378.00 | 380.00 | 373.00 | 375.00 | 375.00 | -1.06% | 14,900 |
| Mar 23, 2026 | 376.00 | 379.00 | 373.00 | 379.00 | 379.00 | 0.26% | 5,900 |
| Mar 19, 2026 | 377.00 | 383.00 | 377.00 | 378.00 | 378.00 | -1.05% | 7,800 |
| Mar 18, 2026 | 380.00 | 383.00 | 378.00 | 382.00 | 382.00 | - | 4,800 |