Daiwa Co.,Ltd. (TYO:8247)
Japan · Delayed Price · Currency is JPY 347.00
-7.00 (-1.98%)
Oct 5, 2026, 3:30 PM JST
Daiwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 351.00 | 355.00 | 323.00 | 354.00 | 354.00 | -0.28% | 19,900 |
| Oct 1, 2026 | 355.00 | 362.00 | 344.00 | 355.00 | 355.00 | -0.56% | 11,800 |
| Sep 30, 2026 | 358.00 | 364.00 | 357.00 | 357.00 | 357.00 | - | 3,600 |
| Sep 29, 2026 | 369.00 | 369.00 | 355.00 | 357.00 | 357.00 | -3.25% | 4,300 |
| Sep 28, 2026 | 362.00 | 370.00 | 352.00 | 369.00 | 369.00 | -0.27% | 34,500 |
| Sep 25, 2026 | 332.00 | 382.00 | 332.00 | 370.00 | 370.00 | 11.45% | 153,000 |
| Sep 24, 2026 | 333.00 | 335.00 | 329.00 | 332.00 | 332.00 | -0.30% | 6,700 |
| Sep 18, 2026 | 324.00 | 335.00 | 324.00 | 333.00 | 333.00 | 0.91% | 5,000 |
| Sep 17, 2026 | 320.00 | 330.00 | 319.00 | 330.00 | 330.00 | 3.13% | 5,100 |
| Sep 16, 2026 | 320.00 | 323.00 | 320.00 | 320.00 | 320.00 | - | 1,000 |
| Sep 15, 2026 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | - | 2,400 |
| Sep 14, 2026 | 320.00 | 326.00 | 320.00 | 320.00 | 320.00 | - | 3,300 |
| Sep 11, 2026 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | -1.54% | 600 |
| Sep 10, 2026 | 321.00 | 326.00 | 320.00 | 325.00 | 325.00 | 0.93% | 2,300 |
| Sep 9, 2026 | 326.00 | 326.00 | 321.00 | 322.00 | 322.00 | -1.23% | 2,400 |
| Sep 8, 2026 | 326.00 | 328.00 | 320.00 | 326.00 | 326.00 | 1.24% | 10,700 |
| Sep 7, 2026 | 332.00 | 332.00 | 321.00 | 322.00 | 322.00 | -3.01% | 10,200 |
| Sep 4, 2026 | 326.00 | 339.00 | 323.00 | 332.00 | 332.00 | 3.11% | 12,100 |
| Sep 3, 2026 | 341.00 | 341.00 | 316.00 | 322.00 | 322.00 | -5.57% | 22,400 |
| Sep 2, 2026 | 312.00 | 353.00 | 312.00 | 341.00 | 341.00 | 9.29% | 233,500 |
| Sep 1, 2026 | 313.00 | 313.00 | 306.00 | 312.00 | 312.00 | -0.32% | 9,600 |
| Aug 31, 2026 | 312.00 | 316.00 | 310.00 | 313.00 | 313.00 | -0.32% | 1,400 |
| Aug 28, 2026 | 312.00 | 316.00 | 310.00 | 314.00 | 314.00 | -0.32% | 5,400 |
| Aug 27, 2026 | 318.00 | 318.00 | 312.00 | 315.00 | 315.00 | -1.25% | 8,500 |
| Aug 26, 2026 | 318.00 | 321.00 | 316.00 | 319.00 | 319.00 | 0.31% | 6,100 |
| Aug 25, 2026 | 316.00 | 318.00 | 314.00 | 318.00 | 318.00 | 0.63% | 4,900 |
| Aug 24, 2026 | 317.00 | 318.00 | 312.00 | 316.00 | 316.00 | -0.63% | 6,400 |
| Aug 21, 2026 | 310.00 | 318.00 | 310.00 | 318.00 | 318.00 | 2.58% | 9,800 |
| Aug 20, 2026 | 312.00 | 320.00 | 307.00 | 310.00 | 310.00 | -0.64% | 26,800 |
| Aug 19, 2026 | 307.00 | 315.00 | 306.00 | 312.00 | 312.00 | -0.32% | 7,200 |
| Aug 18, 2026 | 300.00 | 317.00 | 300.00 | 313.00 | 313.00 | 4.33% | 17,800 |
| Aug 17, 2026 | 293.00 | 303.00 | 293.00 | 300.00 | 300.00 | 2.39% | 10,900 |
| Aug 14, 2026 | 302.00 | 308.00 | 290.00 | 293.00 | 293.00 | -2.33% | 15,100 |
| Aug 13, 2026 | 303.00 | 305.00 | 300.00 | 300.00 | 300.00 | - | 3,100 |
| Aug 12, 2026 | 295.00 | 300.00 | 295.00 | 300.00 | 300.00 | 1.35% | 12,400 |
| Aug 10, 2026 | 296.00 | 296.00 | 294.00 | 296.00 | 296.00 | 0.68% | 3,100 |
| Aug 7, 2026 | 290.00 | 298.00 | 290.00 | 294.00 | 294.00 | 1.03% | 4,600 |
| Aug 6, 2026 | 291.00 | 297.00 | 289.00 | 291.00 | 291.00 | 0.69% | 5,100 |
| Aug 5, 2026 | 290.00 | 295.00 | 289.00 | 289.00 | 289.00 | 0.35% | 3,600 |
| Aug 4, 2026 | 295.00 | 298.00 | 288.00 | 288.00 | 288.00 | -2.70% | 10,100 |
| Aug 3, 2026 | 299.00 | 300.00 | 294.00 | 296.00 | 296.00 | 0.34% | 3,200 |
| Jul 31, 2026 | 307.00 | 307.00 | 294.00 | 295.00 | 295.00 | -0.67% | 15,100 |
| Jul 30, 2026 | 305.00 | 305.00 | 297.00 | 297.00 | 297.00 | - | 8,000 |
| Jul 29, 2026 | 303.00 | 306.00 | 296.00 | 297.00 | 297.00 | -0.67% | 2,100 |
| Jul 28, 2026 | 301.00 | 308.00 | 298.00 | 299.00 | 299.00 | -0.33% | 5,300 |
| Jul 27, 2026 | 300.00 | 304.00 | 290.00 | 300.00 | 300.00 | -0.33% | 17,600 |
| 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 |