Daiwa Securities Group Inc. (TYO:8601)
Japan · Delayed Price · Currency is JPY 1,516.00
+6.50 (0.43%)
Jan 23, 2026, 3:30 PM JST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,512.00 | 1,519.50 | 1,502.00 | 1,519.00 | - | 0.63% | 1,221,700 |
| Jan 22, 2026 | 1,506.00 | 1,511.50 | 1,495.00 | 1,509.50 | 1,509.50 | 1.31% | 4,785,400 |
| Jan 21, 2026 | 1,482.00 | 1,493.50 | 1,467.00 | 1,490.00 | 1,490.00 | -2.07% | 4,396,100 |
| Jan 20, 2026 | 1,540.00 | 1,542.50 | 1,519.00 | 1,521.50 | 1,521.50 | -1.46% | 3,315,800 |
| Jan 19, 2026 | 1,551.50 | 1,559.50 | 1,525.00 | 1,544.00 | 1,544.00 | -1.03% | 3,645,000 |
| Jan 16, 2026 | 1,551.00 | 1,563.00 | 1,547.50 | 1,560.00 | 1,560.00 | -0.16% | 4,613,900 |
| Jan 15, 2026 | 1,542.00 | 1,567.50 | 1,536.50 | 1,562.50 | 1,562.50 | 1.33% | 4,687,700 |
| Jan 14, 2026 | 1,535.00 | 1,542.00 | 1,513.00 | 1,542.00 | 1,542.00 | 0.88% | 5,261,300 |
| Jan 13, 2026 | 1,528.00 | 1,533.50 | 1,509.00 | 1,528.50 | 1,528.50 | 3.77% | 5,991,900 |
| Jan 9, 2026 | 1,480.00 | 1,492.00 | 1,459.00 | 1,473.00 | 1,473.00 | 0.96% | 5,047,400 |
| Jan 8, 2026 | 1,476.00 | 1,480.00 | 1,457.50 | 1,459.00 | 1,459.00 | -2.41% | 6,104,500 |
| Jan 7, 2026 | 1,462.50 | 1,499.00 | 1,462.00 | 1,495.00 | 1,495.00 | 1.36% | 6,639,300 |
| Jan 6, 2026 | 1,420.50 | 1,475.00 | 1,416.50 | 1,475.00 | 1,475.00 | 5.89% | 9,596,500 |
| Jan 5, 2026 | 1,380.00 | 1,397.00 | 1,377.00 | 1,393.00 | 1,393.00 | 1.64% | 4,304,400 |
| Dec 30, 2025 | 1,383.50 | 1,384.00 | 1,368.00 | 1,370.50 | 1,370.50 | -0.94% | 3,559,700 |
| Dec 29, 2025 | 1,381.50 | 1,397.00 | 1,375.00 | 1,383.50 | 1,383.50 | 0.22% | 3,539,000 |
| Dec 26, 2025 | 1,382.00 | 1,394.00 | 1,375.00 | 1,380.50 | 1,380.50 | -0.25% | 2,492,200 |
| Dec 25, 2025 | 1,388.50 | 1,388.50 | 1,373.00 | 1,384.00 | 1,384.00 | 0.33% | 1,752,000 |
| Dec 24, 2025 | 1,381.50 | 1,384.00 | 1,371.50 | 1,379.50 | 1,379.50 | -0.14% | 2,657,300 |
| Dec 23, 2025 | 1,372.00 | 1,386.50 | 1,369.00 | 1,381.50 | 1,381.50 | 1.43% | 2,973,800 |
| Dec 22, 2025 | 1,361.50 | 1,366.50 | 1,353.00 | 1,362.00 | 1,362.00 | 1.00% | 5,119,800 |
| Dec 19, 2025 | 1,351.00 | 1,361.00 | 1,343.00 | 1,348.50 | 1,348.50 | 0.48% | 7,672,700 |
| Dec 18, 2025 | 1,335.00 | 1,358.00 | 1,333.00 | 1,342.00 | 1,342.00 | 0.60% | 4,524,900 |
| Dec 17, 2025 | 1,331.00 | 1,336.00 | 1,311.50 | 1,334.00 | 1,334.00 | -0.63% | 5,238,500 |
| Dec 16, 2025 | 1,378.50 | 1,379.50 | 1,342.50 | 1,342.50 | 1,342.50 | -2.86% | 4,701,900 |
| Dec 15, 2025 | 1,387.50 | 1,388.00 | 1,371.00 | 1,382.00 | 1,382.00 | -0.14% | 3,097,600 |
| Dec 12, 2025 | 1,368.00 | 1,387.00 | 1,361.50 | 1,384.00 | 1,384.00 | 2.10% | 4,701,700 |
| Dec 11, 2025 | 1,368.00 | 1,369.00 | 1,348.00 | 1,355.50 | 1,355.50 | 0.22% | 3,366,500 |
| Dec 10, 2025 | 1,338.00 | 1,359.00 | 1,331.50 | 1,352.50 | 1,352.50 | 2.08% | 4,128,400 |
| Dec 9, 2025 | 1,339.00 | 1,339.00 | 1,321.50 | 1,325.00 | 1,325.00 | -0.04% | 2,521,600 |
| Dec 8, 2025 | 1,308.50 | 1,331.50 | 1,298.00 | 1,325.50 | 1,325.50 | 1.69% | 4,388,700 |
| Dec 5, 2025 | 1,335.00 | 1,336.00 | 1,300.00 | 1,303.50 | 1,303.50 | -2.87% | 4,639,200 |
| Dec 4, 2025 | 1,320.00 | 1,352.50 | 1,317.50 | 1,342.00 | 1,342.00 | 1.86% | 4,890,700 |
| Dec 3, 2025 | 1,310.00 | 1,318.50 | 1,305.50 | 1,317.50 | 1,317.50 | -0.04% | 3,263,000 |
| Dec 2, 2025 | 1,298.00 | 1,320.50 | 1,294.50 | 1,318.00 | 1,318.00 | 2.21% | 4,466,800 |
| Dec 1, 2025 | 1,298.50 | 1,298.50 | 1,277.50 | 1,289.50 | 1,289.50 | -0.39% | 3,706,500 |
| Nov 28, 2025 | 1,296.00 | 1,299.50 | 1,289.00 | 1,294.50 | 1,294.50 | -0.19% | 2,855,200 |
| Nov 27, 2025 | 1,306.50 | 1,306.50 | 1,292.50 | 1,297.00 | 1,297.00 | -0.65% | 2,744,200 |
| Nov 26, 2025 | 1,270.00 | 1,306.50 | 1,267.50 | 1,305.50 | 1,305.50 | 3.61% | 5,208,700 |
| Nov 25, 2025 | 1,263.50 | 1,264.00 | 1,245.00 | 1,260.00 | 1,260.00 | 1.00% | 4,374,200 |
| Nov 21, 2025 | 1,231.00 | 1,257.50 | 1,226.50 | 1,247.50 | 1,247.50 | -0.68% | 8,508,700 |
| Nov 20, 2025 | 1,249.00 | 1,265.00 | 1,240.00 | 1,256.00 | 1,256.00 | 2.61% | 4,834,800 |
| Nov 19, 2025 | 1,246.00 | 1,246.00 | 1,217.50 | 1,224.00 | 1,224.00 | -0.65% | 4,043,800 |
| Nov 18, 2025 | 1,260.00 | 1,268.50 | 1,227.00 | 1,232.00 | 1,232.00 | -4.05% | 4,936,400 |
| Nov 17, 2025 | 1,295.00 | 1,303.00 | 1,281.00 | 1,284.00 | 1,284.00 | -1.46% | 3,587,300 |
| Nov 14, 2025 | 1,283.50 | 1,303.50 | 1,278.00 | 1,303.00 | 1,303.00 | 0.31% | 4,090,100 |
| Nov 13, 2025 | 1,283.00 | 1,301.50 | 1,283.00 | 1,299.00 | 1,299.00 | 1.68% | 4,030,500 |
| Nov 12, 2025 | 1,260.00 | 1,280.50 | 1,259.50 | 1,277.50 | 1,277.50 | 1.03% | 3,883,100 |
| Nov 11, 2025 | 1,270.00 | 1,272.50 | 1,255.00 | 1,264.50 | 1,264.50 | 0.48% | 2,674,900 |
| Nov 10, 2025 | 1,250.00 | 1,261.00 | 1,244.00 | 1,258.50 | 1,258.50 | 1.49% | 3,537,300 |