Daiwa Securities Group Inc. (TYO:8601)
Japan · Delayed Price · Currency is JPY 1,154.00
-17.50 (-1.49%)
Oct 24, 2025, 3:30 PM JST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,169.50 | 1,173.50 | 1,154.00 | 1,154.00 | 1,154.00 | -1.49% | 3,642,200 |
| Oct 23, 2025 | 1,170.50 | 1,172.50 | 1,163.00 | 1,171.50 | 1,171.50 | -0.17% | 2,755,100 |
| Oct 22, 2025 | 1,167.50 | 1,180.00 | 1,166.00 | 1,173.50 | 1,173.50 | 0.30% | 3,232,400 |
| Oct 21, 2025 | 1,170.50 | 1,183.50 | 1,167.00 | 1,170.00 | 1,170.00 | 0.65% | 4,521,200 |
| Oct 20, 2025 | 1,153.00 | 1,164.00 | 1,150.00 | 1,162.50 | 1,162.50 | 2.47% | 4,272,700 |
| Oct 17, 2025 | 1,140.00 | 1,149.50 | 1,134.50 | 1,134.50 | 1,134.50 | -1.94% | 5,106,500 |
| Oct 16, 2025 | 1,157.50 | 1,163.50 | 1,152.00 | 1,157.00 | 1,157.00 | 1.27% | 6,523,400 |
| Oct 15, 2025 | 1,130.00 | 1,144.50 | 1,130.00 | 1,142.50 | 1,142.50 | 2.05% | 5,507,000 |
| Oct 14, 2025 | 1,137.00 | 1,154.00 | 1,117.50 | 1,119.50 | 1,119.50 | -4.07% | 8,594,400 |
| Oct 10, 2025 | 1,188.00 | 1,191.50 | 1,165.00 | 1,167.00 | 1,167.00 | -1.44% | 5,797,700 |
| Oct 9, 2025 | 1,190.00 | 1,201.00 | 1,181.00 | 1,184.00 | 1,184.00 | -0.42% | 4,938,100 |
| Oct 8, 2025 | 1,211.00 | 1,212.00 | 1,185.50 | 1,189.00 | 1,189.00 | -0.75% | 7,205,600 |
| Oct 7, 2025 | 1,220.00 | 1,224.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.07% | 5,552,700 |
| Oct 6, 2025 | 1,205.00 | 1,215.50 | 1,198.50 | 1,211.00 | 1,211.00 | 2.67% | 7,336,600 |
| Oct 3, 2025 | 1,174.00 | 1,184.00 | 1,169.50 | 1,179.50 | 1,179.50 | 0.47% | 4,983,200 |
| Oct 2, 2025 | 1,166.00 | 1,178.50 | 1,163.00 | 1,174.00 | 1,174.00 | -0.09% | 4,658,300 |
| Oct 1, 2025 | 1,191.00 | 1,196.00 | 1,171.50 | 1,175.00 | 1,175.00 | -2.29% | 5,694,100 |
| Sep 30, 2025 | 1,185.00 | 1,202.50 | 1,179.00 | 1,202.50 | 1,202.50 | 0.88% | 5,090,400 |
| Sep 29, 2025 | 1,200.00 | 1,203.00 | 1,188.00 | 1,192.00 | 1,192.00 | -2.97% | 5,010,300 |
| Sep 26, 2025 | 1,214.50 | 1,239.00 | 1,214.00 | 1,228.50 | 1,206.50 | 1.11% | 7,378,000 |
| Sep 25, 2025 | 1,209.00 | 1,219.00 | 1,206.50 | 1,215.00 | 1,193.24 | 0.83% | 4,269,300 |
| Sep 24, 2025 | 1,220.00 | 1,221.00 | 1,202.50 | 1,205.00 | 1,183.42 | -0.41% | 4,456,100 |
| Sep 22, 2025 | 1,203.50 | 1,214.00 | 1,203.00 | 1,210.00 | 1,188.33 | 1.00% | 3,486,400 |
| Sep 19, 2025 | 1,209.00 | 1,217.50 | 1,192.50 | 1,198.00 | 1,176.55 | -0.50% | 12,444,700 |
| Sep 18, 2025 | 1,203.00 | 1,206.00 | 1,195.50 | 1,204.00 | 1,182.44 | 0.17% | 3,358,300 |
| Sep 17, 2025 | 1,215.00 | 1,220.00 | 1,196.00 | 1,202.00 | 1,180.47 | -1.48% | 5,042,900 |
| Sep 16, 2025 | 1,215.00 | 1,226.00 | 1,213.00 | 1,220.00 | 1,198.15 | 0.83% | 5,042,900 |
| Sep 12, 2025 | 1,220.00 | 1,220.00 | 1,203.50 | 1,210.00 | 1,188.33 | 0.41% | 4,056,600 |
| Sep 11, 2025 | 1,205.00 | 1,210.50 | 1,200.00 | 1,205.00 | 1,183.42 | -0.62% | 4,056,600 |
| Sep 10, 2025 | 1,194.50 | 1,212.50 | 1,193.00 | 1,212.50 | 1,190.79 | 1.51% | 4,608,300 |
| Sep 9, 2025 | 1,207.00 | 1,213.50 | 1,194.00 | 1,194.50 | 1,173.11 | -1.04% | 5,117,900 |
| Sep 8, 2025 | 1,193.00 | 1,211.00 | 1,188.50 | 1,207.00 | 1,185.39 | 3.78% | 8,368,800 |
| Sep 5, 2025 | 1,164.50 | 1,171.50 | 1,160.00 | 1,163.00 | 1,142.17 | 0.48% | 3,645,400 |
| Sep 4, 2025 | 1,144.00 | 1,158.00 | 1,144.00 | 1,157.50 | 1,136.77 | 1.49% | 4,486,500 |
| Sep 3, 2025 | 1,157.50 | 1,164.00 | 1,137.00 | 1,140.50 | 1,120.08 | -1.98% | 4,923,600 |
| Sep 2, 2025 | 1,142.00 | 1,163.50 | 1,140.50 | 1,163.50 | 1,142.66 | 2.20% | 4,335,500 |
| Sep 1, 2025 | 1,153.00 | 1,161.00 | 1,138.00 | 1,138.50 | 1,112.55 | -1.26% | 4,224,000 |
| Aug 29, 2025 | 1,154.50 | 1,159.50 | 1,150.00 | 1,153.00 | 1,126.72 | -0.47% | 3,979,100 |
| Aug 28, 2025 | 1,140.50 | 1,158.50 | 1,139.00 | 1,158.50 | 1,132.10 | 1.31% | 3,664,000 |
| Aug 27, 2025 | 1,142.50 | 1,150.00 | 1,137.50 | 1,143.50 | 1,117.44 | -0.48% | 4,261,700 |
| Aug 26, 2025 | 1,163.50 | 1,166.50 | 1,146.00 | 1,149.00 | 1,122.81 | -1.25% | 5,810,200 |
| Aug 25, 2025 | 1,170.00 | 1,181.00 | 1,161.50 | 1,163.50 | 1,136.98 | 0.52% | 4,131,900 |
| Aug 22, 2025 | 1,145.00 | 1,158.50 | 1,142.00 | 1,157.50 | 1,131.12 | 1.62% | 4,729,900 |
| Aug 21, 2025 | 1,137.00 | 1,147.50 | 1,127.00 | 1,139.00 | 1,113.04 | 0.18% | 4,629,900 |
| Aug 20, 2025 | 1,140.00 | 1,149.00 | 1,134.50 | 1,137.00 | 1,111.09 | 0.18% | 5,974,000 |
| Aug 19, 2025 | 1,145.00 | 1,145.00 | 1,133.50 | 1,135.00 | 1,109.13 | -0.48% | 4,477,800 |
| Aug 18, 2025 | 1,140.00 | 1,147.50 | 1,136.50 | 1,140.50 | 1,114.51 | 0.26% | 3,754,600 |
| Aug 15, 2025 | 1,119.00 | 1,142.00 | 1,118.00 | 1,137.50 | 1,111.58 | 1.93% | 6,454,100 |
| Aug 14, 2025 | 1,118.50 | 1,122.00 | 1,111.00 | 1,116.00 | 1,090.57 | -0.67% | 5,189,700 |
| Aug 13, 2025 | 1,121.00 | 1,132.00 | 1,120.50 | 1,123.50 | 1,097.90 | 0.22% | 5,119,400 |