Daiwa Co.,Ltd. (TYO:8247)
Japan · Delayed Price · Currency is JPY 318.00
+2.00 (0.63%)
Aug 25, 2026, 2:49 PM JST
Daiwa Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 316.00 | 318.00 | 314.00 | 317.00 | - | 0.32% | 4,500 |
| 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 |
| 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 |