Daiwa Securities Group Inc. (TYO:8601)
Japan · Delayed Price · Currency is JPY 1,099.00
+14.00 (1.29%)
Aug 8, 2025, 3:30 PM JST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,090.00 | 1,099.00 | 1,085.00 | 1,099.00 | 1,099.00 | 1.29% | 5,347,900 |
| Aug 7, 2025 | 1,075.00 | 1,086.00 | 1,074.00 | 1,085.00 | 1,085.00 | 0.93% | 4,009,700 |
| Aug 6, 2025 | 1,064.00 | 1,077.00 | 1,063.50 | 1,075.00 | 1,075.00 | 0.94% | 4,641,700 |
| Aug 5, 2025 | 1,050.50 | 1,065.00 | 1,045.50 | 1,065.00 | 1,065.00 | 1.48% | 4,098,300 |
| Aug 4, 2025 | 1,043.00 | 1,051.00 | 1,036.00 | 1,049.50 | 1,049.50 | -1.73% | 4,893,100 |
| Aug 1, 2025 | 1,043.50 | 1,071.50 | 1,041.00 | 1,068.00 | 1,068.00 | 1.04% | 5,002,600 |
| Jul 31, 2025 | 1,058.00 | 1,065.00 | 1,043.00 | 1,057.00 | 1,057.00 | 0.33% | 8,451,500 |
| Jul 30, 2025 | 1,067.50 | 1,085.00 | 1,026.50 | 1,053.50 | 1,053.50 | 0.86% | 11,568,800 |
| Jul 29, 2025 | 1,040.00 | 1,052.00 | 1,037.50 | 1,044.50 | 1,044.50 | -0.76% | 4,669,300 |
| Jul 28, 2025 | 1,058.50 | 1,061.00 | 1,049.50 | 1,052.50 | 1,052.50 | -0.85% | 4,021,600 |
| Jul 25, 2025 | 1,062.50 | 1,069.00 | 1,058.00 | 1,061.50 | 1,061.50 | -0.14% | 3,378,100 |
| Jul 24, 2025 | 1,059.50 | 1,072.00 | 1,059.50 | 1,063.00 | 1,063.00 | 0.90% | 4,799,800 |
| Jul 23, 2025 | 1,036.00 | 1,065.00 | 1,032.00 | 1,053.50 | 1,053.50 | 2.93% | 7,423,700 |
| Jul 22, 2025 | 1,016.00 | 1,027.00 | 1,012.00 | 1,023.50 | 1,023.50 | 0.74% | 3,751,600 |
| Jul 18, 2025 | 1,026.50 | 1,027.50 | 1,015.00 | 1,016.00 | 1,016.00 | -0.29% | 4,135,500 |
| Jul 17, 2025 | 1,008.00 | 1,021.50 | 1,007.00 | 1,019.00 | 1,019.00 | 0.49% | 3,759,900 |
| Jul 16, 2025 | 1,015.50 | 1,018.00 | 1,007.50 | 1,014.00 | 1,014.00 | -0.59% | 2,816,200 |
| Jul 15, 2025 | 1,025.00 | 1,035.00 | 1,017.50 | 1,020.00 | 1,020.00 | -0.15% | 3,238,900 |
| Jul 14, 2025 | 1,018.50 | 1,025.00 | 1,013.00 | 1,021.50 | 1,021.50 | -0.10% | 2,603,900 |
| Jul 11, 2025 | 1,011.00 | 1,026.00 | 1,010.00 | 1,022.50 | 1,022.50 | 1.59% | 5,105,700 |
| Jul 10, 2025 | 1,008.00 | 1,008.50 | 998.10 | 1,006.50 | 1,006.50 | -0.20% | 3,847,400 |
| Jul 9, 2025 | 1,002.00 | 1,009.00 | 997.60 | 1,008.50 | 1,008.50 | 1.15% | 2,993,600 |
| Jul 8, 2025 | 993.10 | 999.80 | 991.30 | 997.00 | 997.00 | 0.30% | 4,061,800 |
| Jul 7, 2025 | 1,008.50 | 1,012.00 | 991.30 | 994.00 | 994.00 | -2.07% | 4,029,900 |
| Jul 4, 2025 | 1,010.50 | 1,015.00 | 1,005.50 | 1,015.00 | 1,015.00 | 0.74% | 2,866,500 |
| Jul 3, 2025 | 1,007.00 | 1,007.50 | 997.00 | 1,007.50 | 1,007.50 | 0.25% | 3,358,300 |
| Jul 2, 2025 | 1,001.00 | 1,009.00 | 997.40 | 1,005.00 | 1,005.00 | -0.25% | 3,211,800 |
| Jul 1, 2025 | 1,016.50 | 1,016.50 | 1,000.50 | 1,007.50 | 1,007.50 | -1.66% | 3,310,100 |
| Jun 30, 2025 | 1,020.00 | 1,030.00 | 1,017.50 | 1,024.50 | 1,024.50 | 0.44% | 5,245,100 |
| Jun 27, 2025 | 1,009.00 | 1,024.00 | 1,008.50 | 1,020.00 | 1,020.00 | 1.64% | 8,285,700 |
| Jun 26, 2025 | 999.50 | 1,003.50 | 990.10 | 1,003.50 | 1,003.50 | 1.08% | 4,014,100 |
| Jun 25, 2025 | 1,000.00 | 1,001.00 | 984.20 | 992.80 | 992.80 | -0.34% | 5,118,000 |
| Jun 24, 2025 | 991.20 | 1,000.00 | 987.30 | 996.20 | 996.20 | 1.36% | 3,581,100 |
| Jun 23, 2025 | 988.30 | 988.30 | 972.70 | 982.80 | 982.80 | -0.89% | 3,858,500 |
| Jun 20, 2025 | 1,001.00 | 1,018.00 | 991.60 | 991.60 | 991.60 | -1.72% | 9,376,200 |
| Jun 19, 2025 | 1,019.50 | 1,025.50 | 1,008.00 | 1,009.00 | 1,009.00 | -0.54% | 5,204,000 |
| Jun 18, 2025 | 992.70 | 1,018.00 | 991.00 | 1,014.50 | 1,014.50 | 2.21% | 8,002,700 |
| Jun 17, 2025 | 991.00 | 996.10 | 983.20 | 992.60 | 992.60 | 0.16% | 4,724,900 |
| Jun 16, 2025 | 989.40 | 1,003.00 | 987.10 | 991.00 | 991.00 | 0.90% | 5,436,900 |
| Jun 13, 2025 | 989.70 | 991.70 | 978.60 | 982.20 | 982.20 | -0.65% | 4,879,600 |
| Jun 12, 2025 | 990.40 | 990.40 | 980.80 | 988.60 | 988.60 | 0.71% | 4,551,000 |
| Jun 11, 2025 | 988.00 | 988.00 | 975.00 | 981.60 | 981.60 | -0.14% | 4,434,100 |
| Jun 10, 2025 | 983.80 | 995.80 | 982.30 | 983.00 | 983.00 | 0.22% | 4,691,600 |
| Jun 9, 2025 | 978.20 | 983.70 | 975.80 | 980.80 | 980.80 | 1.11% | 3,834,700 |
| Jun 6, 2025 | 967.50 | 974.90 | 963.50 | 970.00 | 970.00 | 0.52% | 4,052,900 |
| Jun 5, 2025 | 973.00 | 976.60 | 963.40 | 965.00 | 965.00 | -0.91% | 5,026,600 |
| Jun 4, 2025 | 967.30 | 983.20 | 966.00 | 973.90 | 973.90 | 0.69% | 5,088,300 |
| Jun 3, 2025 | 971.30 | 973.30 | 966.30 | 967.20 | 967.20 | -0.42% | 5,771,500 |
| Jun 2, 2025 | 972.00 | 974.90 | 965.00 | 971.30 | 971.30 | -0.80% | 5,568,200 |
| May 30, 2025 | 963.40 | 988.50 | 962.10 | 979.10 | 979.10 | 0.36% | 10,245,400 |