Daiwa Co.,Ltd. (TYO:8247)
Japan · Delayed Price · Currency is JPY 301.00
+20.00 (7.12%)
Jul 24, 2026, 3:30 PM JST
Daiwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 281.00 | 321.00 | 281.00 | 301.00 | 301.00 | 7.12% | 128,000 |
| Jul 23, 2026 | 294.00 | 296.00 | 281.00 | 281.00 | 281.00 | -4.10% | 20,100 |
| Jul 22, 2026 | 296.00 | 300.00 | 293.00 | 293.00 | 293.00 | -1.01% | 10,500 |
| Jul 21, 2026 | 302.00 | 305.00 | 292.00 | 296.00 | 296.00 | -0.67% | 12,700 |
| Jul 17, 2026 | 298.00 | 301.00 | 298.00 | 298.00 | 298.00 | -0.33% | 4,300 |
| Jul 16, 2026 | 298.00 | 301.00 | 298.00 | 299.00 | 299.00 | 0.67% | 1,800 |
| Jul 15, 2026 | 298.00 | 302.00 | 297.00 | 297.00 | 297.00 | -0.67% | 5,800 |
| Jul 14, 2026 | 294.00 | 300.00 | 281.00 | 299.00 | 299.00 | - | 14,200 |
| Jul 13, 2026 | 304.00 | 307.00 | 295.00 | 299.00 | 299.00 | -1.32% | 12,500 |
| Jul 10, 2026 | 302.00 | 306.00 | 299.00 | 303.00 | 303.00 | 0.33% | 13,300 |
| Jul 9, 2026 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | - | 2,300 |
| Jul 8, 2026 | 300.00 | 302.00 | 300.00 | 302.00 | 302.00 | - | 3,000 |
| Jul 7, 2026 | 301.00 | 302.00 | 297.00 | 302.00 | 302.00 | 0.33% | 4,500 |
| Jul 6, 2026 | 302.00 | 303.00 | 300.00 | 301.00 | 301.00 | -0.66% | 5,200 |
| Jul 3, 2026 | 300.00 | 304.00 | 295.00 | 303.00 | 303.00 | 2.02% | 7,600 |
| Jul 2, 2026 | 307.00 | 307.00 | 297.00 | 297.00 | 297.00 | -3.26% | 10,100 |
| Jul 1, 2026 | 304.00 | 309.00 | 304.00 | 307.00 | 307.00 | 0.99% | 8,400 |
| Jun 30, 2026 | 304.00 | 309.00 | 296.00 | 304.00 | 304.00 | 1.33% | 11,700 |
| Jun 29, 2026 | 296.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1.69% | 5,400 |
| Jun 26, 2026 | 292.00 | 298.00 | 290.00 | 295.00 | 295.00 | - | 6,700 |
| Jun 25, 2026 | 284.00 | 300.00 | 275.00 | 295.00 | 295.00 | 3.87% | 13,100 |
| Jun 24, 2026 | 281.00 | 285.00 | 268.00 | 284.00 | 284.00 | 1.43% | 15,900 |
| Jun 23, 2026 | 282.00 | 283.00 | 280.00 | 280.00 | 280.00 | -0.71% | 2,100 |
| Jun 22, 2026 | 282.00 | 287.00 | 279.00 | 282.00 | 282.00 | 1.08% | 5,100 |
| Jun 19, 2026 | 279.00 | 279.00 | 277.00 | 279.00 | 279.00 | 0.36% | 2,800 |
| Jun 18, 2026 | 274.00 | 279.00 | 274.00 | 278.00 | 278.00 | 1.83% | 1,700 |
| Jun 17, 2026 | 277.00 | 280.00 | 273.00 | 273.00 | 273.00 | -1.44% | 3,800 |
| Jun 16, 2026 | 273.00 | 278.00 | 273.00 | 277.00 | 277.00 | 1.47% | 3,300 |
| Jun 15, 2026 | 275.00 | 278.00 | 272.00 | 273.00 | 273.00 | -0.36% | 4,100 |
| Jun 12, 2026 | 276.00 | 276.00 | 265.00 | 274.00 | 274.00 | -0.72% | 9,400 |
| Jun 11, 2026 | 277.00 | 277.00 | 274.00 | 276.00 | 276.00 | 1.47% | 1,700 |
| Jun 10, 2026 | 276.00 | 276.00 | 271.00 | 272.00 | 272.00 | -0.73% | 1,500 |
| Jun 9, 2026 | 272.00 | 276.00 | 270.00 | 274.00 | 274.00 | 0.37% | 6,200 |
| Jun 8, 2026 | 271.00 | 273.00 | 268.00 | 273.00 | 273.00 | 0.74% | 6,500 |
| Jun 5, 2026 | 271.00 | 273.00 | 269.00 | 271.00 | 271.00 | - | 6,400 |
| Jun 4, 2026 | 268.00 | 276.00 | 267.00 | 271.00 | 271.00 | -1.09% | 18,700 |
| Jun 3, 2026 | 262.00 | 277.00 | 261.00 | 274.00 | 274.00 | 4.58% | 52,300 |
| 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 |