Daiwa Securities Group Inc. (TYO:8601)
Japan · Delayed Price · Currency is JPY 1,532.50
+33.50 (2.23%)
Jun 3, 2026, 3:30 PM JST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,496.00 | 1,542.50 | 1,495.00 | 1,532.50 | 1,532.50 | 2.23% | 3,870,400 |
| Jun 2, 2026 | 1,496.00 | 1,503.50 | 1,478.00 | 1,499.00 | 1,499.00 | 0.30% | 3,797,700 |
| Jun 1, 2026 | 1,485.00 | 1,498.50 | 1,472.00 | 1,494.50 | 1,494.50 | -0.40% | 4,402,600 |
| May 29, 2026 | 1,485.00 | 1,501.50 | 1,476.50 | 1,500.50 | 1,500.50 | 1.94% | 8,997,000 |
| May 28, 2026 | 1,456.00 | 1,475.00 | 1,446.00 | 1,472.00 | 1,472.00 | 0.41% | 4,196,500 |
| May 27, 2026 | 1,462.00 | 1,481.50 | 1,442.50 | 1,466.00 | 1,466.00 | -1.08% | 5,081,300 |
| May 26, 2026 | 1,496.00 | 1,502.50 | 1,479.50 | 1,482.00 | 1,482.00 | -0.87% | 3,605,900 |
| May 25, 2026 | 1,488.50 | 1,498.50 | 1,471.00 | 1,495.00 | 1,495.00 | 0.34% | 3,631,600 |
| May 22, 2026 | 1,511.00 | 1,511.50 | 1,482.00 | 1,490.00 | 1,490.00 | -1.26% | 4,164,800 |
| May 21, 2026 | 1,499.50 | 1,522.50 | 1,494.00 | 1,509.00 | 1,509.00 | 2.48% | 3,890,200 |
| May 20, 2026 | 1,504.00 | 1,507.00 | 1,468.00 | 1,472.50 | 1,472.50 | -1.27% | 4,533,600 |
| May 19, 2026 | 1,484.50 | 1,509.50 | 1,479.50 | 1,491.50 | 1,491.50 | 1.67% | 3,479,900 |
| May 18, 2026 | 1,478.50 | 1,486.50 | 1,460.50 | 1,467.00 | 1,467.00 | -1.05% | 3,496,800 |
| May 15, 2026 | 1,474.00 | 1,502.00 | 1,474.00 | 1,482.50 | 1,482.50 | 0.30% | 4,189,800 |
| May 14, 2026 | 1,500.00 | 1,505.00 | 1,478.00 | 1,478.00 | 1,478.00 | -1.14% | 4,109,400 |
| May 13, 2026 | 1,468.50 | 1,498.00 | 1,464.00 | 1,495.00 | 1,495.00 | 1.80% | 3,881,500 |
| May 12, 2026 | 1,468.00 | 1,469.50 | 1,453.00 | 1,468.50 | 1,468.50 | 0.31% | 4,032,100 |
| May 11, 2026 | 1,441.50 | 1,469.50 | 1,439.00 | 1,464.00 | 1,464.00 | 1.31% | 4,199,000 |
| May 8, 2026 | 1,479.50 | 1,489.00 | 1,437.00 | 1,445.00 | 1,445.00 | -4.84% | 7,216,100 |
| May 7, 2026 | 1,491.00 | 1,518.50 | 1,452.50 | 1,518.50 | 1,518.50 | 4.51% | 9,013,600 |
| May 1, 2026 | 1,455.00 | 1,463.00 | 1,423.50 | 1,453.00 | 1,453.00 | -0.99% | 5,777,300 |
| Apr 30, 2026 | 1,450.00 | 1,467.50 | 1,425.00 | 1,467.50 | 1,467.50 | 0.07% | 8,593,100 |
| Apr 28, 2026 | 1,416.50 | 1,473.50 | 1,412.50 | 1,466.50 | 1,466.50 | -3.30% | 12,085,100 |
| Apr 27, 2026 | 1,485.00 | 1,526.50 | 1,480.00 | 1,516.50 | 1,516.50 | 0.76% | 6,612,300 |
| Apr 24, 2026 | 1,512.00 | 1,512.50 | 1,490.00 | 1,505.00 | 1,505.00 | 0.60% | 4,046,500 |
| Apr 23, 2026 | 1,509.00 | 1,514.50 | 1,491.00 | 1,496.00 | 1,496.00 | -0.63% | 4,241,200 |
| Apr 22, 2026 | 1,524.00 | 1,525.00 | 1,498.50 | 1,505.50 | 1,505.50 | -1.15% | 3,293,200 |
| Apr 21, 2026 | 1,532.00 | 1,536.00 | 1,519.00 | 1,523.00 | 1,523.00 | -0.03% | 3,396,500 |
| Apr 20, 2026 | 1,536.00 | 1,537.00 | 1,517.00 | 1,523.50 | 1,523.50 | -0.49% | 3,208,200 |
| Apr 17, 2026 | 1,548.00 | 1,553.50 | 1,526.00 | 1,531.00 | 1,531.00 | -1.80% | 3,596,600 |
| Apr 16, 2026 | 1,589.00 | 1,599.00 | 1,559.00 | 1,559.00 | 1,559.00 | -0.80% | 4,904,000 |
| Apr 15, 2026 | 1,573.00 | 1,583.50 | 1,565.50 | 1,571.50 | 1,571.50 | 1.55% | 3,977,300 |
| Apr 14, 2026 | 1,565.00 | 1,572.00 | 1,545.50 | 1,547.50 | 1,547.50 | 1.01% | 3,826,600 |
| Apr 13, 2026 | 1,531.00 | 1,549.50 | 1,524.00 | 1,532.00 | 1,532.00 | -0.87% | 2,354,100 |
| Apr 10, 2026 | 1,546.50 | 1,556.00 | 1,540.00 | 1,545.50 | 1,545.50 | 0.29% | 3,499,500 |
| Apr 9, 2026 | 1,578.00 | 1,579.00 | 1,531.00 | 1,541.00 | 1,541.00 | -1.44% | 4,445,700 |
| Apr 8, 2026 | 1,584.50 | 1,585.00 | 1,552.50 | 1,563.50 | 1,563.50 | 3.92% | 4,806,500 |
| Apr 7, 2026 | 1,512.00 | 1,520.50 | 1,496.00 | 1,504.50 | 1,504.50 | -0.40% | 3,047,400 |
| Apr 6, 2026 | 1,513.50 | 1,532.50 | 1,510.50 | 1,510.50 | 1,510.50 | -0.56% | 2,499,700 |
| Apr 3, 2026 | 1,530.00 | 1,536.50 | 1,509.00 | 1,519.00 | 1,519.00 | 1.00% | 2,567,200 |
| Apr 2, 2026 | 1,539.50 | 1,551.50 | 1,501.50 | 1,504.00 | 1,504.00 | -1.47% | 4,275,500 |
| Apr 1, 2026 | 1,517.50 | 1,533.50 | 1,500.00 | 1,526.50 | 1,526.50 | 4.55% | 5,103,600 |
| Mar 31, 2026 | 1,497.50 | 1,527.50 | 1,460.00 | 1,460.00 | 1,460.00 | -2.34% | 6,784,600 |
| Mar 30, 2026 | 1,499.00 | 1,514.00 | 1,476.50 | 1,495.00 | 1,495.00 | -3.05% | 8,031,200 |
| Mar 27, 2026 | 1,558.00 | 1,584.50 | 1,554.50 | 1,577.00 | 1,542.00 | 0.73% | 7,478,100 |
| Mar 26, 2026 | 1,575.50 | 1,582.00 | 1,552.00 | 1,565.50 | 1,530.76 | 0.32% | 5,219,900 |
| Mar 25, 2026 | 1,540.00 | 1,564.50 | 1,530.00 | 1,560.50 | 1,525.87 | 4.03% | 5,854,600 |
| Mar 24, 2026 | 1,504.00 | 1,504.00 | 1,477.50 | 1,500.00 | 1,466.71 | 2.35% | 3,845,100 |
| Mar 23, 2026 | 1,454.00 | 1,480.50 | 1,450.00 | 1,465.50 | 1,432.97 | -0.78% | 6,369,800 |
| Mar 19, 2026 | 1,480.00 | 1,488.50 | 1,466.50 | 1,477.00 | 1,444.22 | -2.15% | 7,537,900 |