Daiwa Securities Group Inc. (TYO:8601)
Japan · Delayed Price · Currency is JPY 1,577.00
+11.50 (0.73%)
At close: Mar 27, 2026
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,558.00 | 1,584.50 | 1,554.50 | 1,577.00 | 1,577.00 | 0.73% | 7,478,100 |
| Mar 26, 2026 | 1,575.50 | 1,582.00 | 1,552.00 | 1,565.50 | 1,565.50 | 0.32% | 5,219,900 |
| Mar 25, 2026 | 1,540.00 | 1,564.50 | 1,530.00 | 1,560.50 | 1,560.50 | 4.03% | 5,854,600 |
| Mar 24, 2026 | 1,504.00 | 1,504.00 | 1,477.50 | 1,500.00 | 1,500.00 | 2.35% | 3,845,100 |
| Mar 23, 2026 | 1,454.00 | 1,480.50 | 1,450.00 | 1,465.50 | 1,465.50 | -0.78% | 6,369,800 |
| Mar 19, 2026 | 1,480.00 | 1,488.50 | 1,466.50 | 1,477.00 | 1,477.00 | -2.15% | 7,537,900 |
| Mar 18, 2026 | 1,493.50 | 1,510.00 | 1,482.50 | 1,509.50 | 1,509.50 | 3.21% | 3,765,400 |
| Mar 17, 2026 | 1,460.50 | 1,470.50 | 1,453.50 | 1,462.50 | 1,462.50 | 1.67% | 3,918,900 |
| Mar 16, 2026 | 1,436.00 | 1,444.00 | 1,427.50 | 1,438.50 | 1,438.50 | 0.14% | 3,990,600 |
| Mar 13, 2026 | 1,420.00 | 1,447.00 | 1,420.00 | 1,436.50 | 1,436.50 | -0.93% | 4,720,200 |
| Mar 12, 2026 | 1,480.00 | 1,487.00 | 1,437.50 | 1,450.00 | 1,450.00 | -3.85% | 4,647,900 |
| Mar 11, 2026 | 1,500.00 | 1,519.50 | 1,491.00 | 1,508.00 | 1,508.00 | 1.34% | 3,396,600 |
| Mar 10, 2026 | 1,466.50 | 1,496.00 | 1,456.00 | 1,488.00 | 1,488.00 | 3.59% | 6,101,500 |
| Mar 9, 2026 | 1,400.50 | 1,440.50 | 1,400.50 | 1,436.50 | 1,436.50 | -5.80% | 7,394,500 |
| Mar 6, 2026 | 1,491.00 | 1,525.00 | 1,481.00 | 1,525.00 | 1,525.00 | 0.73% | 4,538,800 |
| Mar 5, 2026 | 1,525.00 | 1,540.00 | 1,500.00 | 1,514.00 | 1,514.00 | 2.99% | 6,430,100 |
| Mar 4, 2026 | 1,486.50 | 1,512.00 | 1,440.00 | 1,470.00 | 1,470.00 | -4.85% | 8,303,300 |
| Mar 3, 2026 | 1,581.00 | 1,593.00 | 1,537.00 | 1,545.00 | 1,545.00 | -2.71% | 5,097,700 |
| Mar 2, 2026 | 1,566.00 | 1,588.00 | 1,548.00 | 1,588.00 | 1,588.00 | -3.52% | 5,340,000 |
| Feb 27, 2026 | 1,622.50 | 1,646.00 | 1,617.50 | 1,646.00 | 1,646.00 | 1.86% | 7,116,000 |
| Feb 26, 2026 | 1,643.50 | 1,643.50 | 1,616.00 | 1,616.00 | 1,616.00 | 0.69% | 5,539,600 |
| Feb 25, 2026 | 1,594.50 | 1,609.00 | 1,572.50 | 1,605.00 | 1,605.00 | 1.04% | 5,150,400 |
| Feb 24, 2026 | 1,583.50 | 1,592.50 | 1,559.00 | 1,588.50 | 1,588.50 | -0.25% | 5,173,600 |
| Feb 20, 2026 | 1,605.00 | 1,607.00 | 1,577.00 | 1,592.50 | 1,592.50 | -2.15% | 5,035,800 |
| Feb 19, 2026 | 1,618.00 | 1,629.00 | 1,595.50 | 1,627.50 | 1,627.50 | 1.78% | 3,283,400 |
| Feb 18, 2026 | 1,619.00 | 1,626.50 | 1,589.00 | 1,599.00 | 1,599.00 | 0.03% | 4,231,500 |
| Feb 17, 2026 | 1,625.50 | 1,627.00 | 1,586.00 | 1,598.50 | 1,598.50 | -0.68% | 3,255,800 |
| Feb 16, 2026 | 1,655.00 | 1,659.00 | 1,601.50 | 1,609.50 | 1,609.50 | -2.66% | 4,481,000 |
| Feb 13, 2026 | 1,671.00 | 1,681.00 | 1,647.50 | 1,653.50 | 1,653.50 | -1.22% | 6,115,000 |
| Feb 12, 2026 | 1,660.50 | 1,686.50 | 1,656.00 | 1,674.00 | 1,674.00 | 0.30% | 4,447,300 |
| Feb 10, 2026 | 1,648.50 | 1,678.50 | 1,639.00 | 1,669.00 | 1,669.00 | 2.33% | 4,230,400 |
| Feb 9, 2026 | 1,653.50 | 1,654.00 | 1,626.50 | 1,631.00 | 1,631.00 | 2.84% | 5,753,500 |
| Feb 6, 2026 | 1,561.50 | 1,588.00 | 1,545.00 | 1,586.00 | 1,586.00 | 1.67% | 5,866,600 |
| Feb 5, 2026 | 1,552.00 | 1,561.50 | 1,533.00 | 1,560.00 | 1,560.00 | 0.84% | 4,717,300 |
| Feb 4, 2026 | 1,500.50 | 1,547.00 | 1,487.50 | 1,547.00 | 1,547.00 | 1.61% | 5,517,800 |
| Feb 3, 2026 | 1,494.00 | 1,530.00 | 1,477.50 | 1,522.50 | 1,522.50 | 5.18% | 6,181,800 |
| Feb 2, 2026 | 1,520.50 | 1,524.50 | 1,437.50 | 1,447.50 | 1,447.50 | -3.72% | 7,477,400 |
| Jan 30, 2026 | 1,509.00 | 1,510.00 | 1,488.00 | 1,503.50 | 1,503.50 | 0.37% | 5,079,300 |
| Jan 29, 2026 | 1,499.00 | 1,515.00 | 1,473.50 | 1,498.00 | 1,498.00 | 0.50% | 4,872,700 |
| Jan 28, 2026 | 1,476.00 | 1,500.00 | 1,473.00 | 1,490.50 | 1,490.50 | -0.33% | 3,193,700 |
| Jan 27, 2026 | 1,473.50 | 1,495.50 | 1,455.00 | 1,495.50 | 1,495.50 | 1.18% | 4,095,700 |
| Jan 26, 2026 | 1,470.00 | 1,493.00 | 1,468.50 | 1,478.00 | 1,478.00 | -2.51% | 4,770,800 |
| Jan 23, 2026 | 1,512.00 | 1,524.50 | 1,502.00 | 1,516.00 | 1,516.00 | 0.43% | 4,988,300 |
| 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 |