Daiwa Securities Group Inc. (TYO:8601)
Japan · Delayed Price · Currency is JPY 1,207.00
+44.00 (3.78%)
Sep 8, 2025, 3:30 PM JST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,164.50 | 1,171.50 | 1,160.00 | 1,163.00 | 1,163.00 | 0.48% | 3,645,400 |
| Sep 4, 2025 | 1,144.00 | 1,158.00 | 1,144.00 | 1,157.50 | 1,157.50 | 1.49% | 4,486,500 |
| Sep 3, 2025 | 1,157.50 | 1,164.00 | 1,137.00 | 1,140.50 | 1,140.50 | -1.98% | 4,923,600 |
| Sep 2, 2025 | 1,142.00 | 1,163.50 | 1,140.50 | 1,163.50 | 1,163.50 | 2.20% | 4,335,500 |
| Sep 1, 2025 | 1,153.00 | 1,161.00 | 1,138.00 | 1,138.50 | 1,138.50 | -1.26% | 4,224,000 |
| Aug 29, 2025 | 1,154.50 | 1,159.50 | 1,150.00 | 1,153.00 | 1,153.00 | -0.47% | 3,979,100 |
| Aug 28, 2025 | 1,140.50 | 1,158.50 | 1,139.00 | 1,158.50 | 1,158.50 | 1.31% | 3,664,000 |
| Aug 27, 2025 | 1,142.50 | 1,150.00 | 1,137.50 | 1,143.50 | 1,143.50 | -0.48% | 4,261,700 |
| Aug 26, 2025 | 1,163.50 | 1,166.50 | 1,146.00 | 1,149.00 | 1,149.00 | -1.25% | 5,810,200 |
| Aug 25, 2025 | 1,170.00 | 1,181.00 | 1,161.50 | 1,163.50 | 1,163.50 | 0.52% | 4,131,900 |
| Aug 22, 2025 | 1,145.00 | 1,158.50 | 1,142.00 | 1,157.50 | 1,157.50 | 1.62% | 4,729,900 |
| Aug 21, 2025 | 1,137.00 | 1,147.50 | 1,127.00 | 1,139.00 | 1,139.00 | 0.18% | 4,629,900 |
| Aug 20, 2025 | 1,140.00 | 1,149.00 | 1,134.50 | 1,137.00 | 1,137.00 | 0.18% | 5,974,000 |
| Aug 19, 2025 | 1,145.00 | 1,145.00 | 1,133.50 | 1,135.00 | 1,135.00 | -0.48% | 4,477,800 |
| Aug 18, 2025 | 1,140.00 | 1,147.50 | 1,136.50 | 1,140.50 | 1,140.50 | 0.26% | 3,754,600 |
| Aug 15, 2025 | 1,119.00 | 1,142.00 | 1,118.00 | 1,137.50 | 1,137.50 | 1.93% | 6,454,100 |
| Aug 14, 2025 | 1,118.50 | 1,122.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.67% | 5,189,700 |
| Aug 13, 2025 | 1,121.00 | 1,132.00 | 1,120.50 | 1,123.50 | 1,123.50 | 0.22% | 5,119,400 |
| Aug 12, 2025 | 1,110.00 | 1,127.00 | 1,110.00 | 1,121.00 | 1,121.00 | 2.00% | 6,598,100 |
| 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 |