Daiwa Co.,Ltd. (TYO:8247)
Japan · Delayed Price · Currency is JPY 303.00
+6.00 (2.02%)
Jul 3, 2026, 3:30 PM JST
Daiwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |