Daiwa Securities Group Inc. (TYO:8601)
Japan · Delayed Price · Currency is JPY 1,772.50
+17.00 (0.97%)
Oct 6, 2026, 3:30 PM JST
Daiwa Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1,764.50 | 1,783.50 | 1,761.00 | 1,772.50 | 1,772.50 | 0.97% | 6,780,100 |
| Oct 5, 2026 | 1,752.50 | 1,770.00 | 1,725.50 | 1,755.50 | 1,755.50 | 0.26% | 6,324,500 |
| Oct 2, 2026 | 1,788.00 | 1,808.00 | 1,751.00 | 1,751.00 | 1,751.00 | -2.86% | 5,531,900 |
| Oct 1, 2026 | 1,799.00 | 1,815.00 | 1,785.00 | 1,802.50 | 1,802.50 | -0.36% | 6,611,800 |
| Sep 30, 2026 | 1,789.00 | 1,813.50 | 1,772.50 | 1,809.00 | 1,809.00 | 1.29% | 7,146,300 |
| Sep 29, 2026 | 1,815.00 | 1,820.00 | 1,783.50 | 1,786.00 | 1,786.00 | -1.73% | 6,829,000 |
| Sep 28, 2026 | 1,841.50 | 1,867.00 | 1,840.00 | 1,850.50 | 1,817.50 | 0.27% | 9,075,500 |
| Sep 25, 2026 | 1,812.50 | 1,845.50 | 1,808.50 | 1,845.50 | 1,812.59 | 2.50% | 5,862,700 |
| Sep 24, 2026 | 1,855.00 | 1,855.00 | 1,800.50 | 1,800.50 | 1,768.39 | -2.44% | 7,653,900 |
| Sep 18, 2026 | 1,851.50 | 1,857.00 | 1,831.50 | 1,845.50 | 1,812.59 | 0.85% | 10,364,200 |
| Sep 17, 2026 | 1,853.00 | 1,856.00 | 1,826.50 | 1,830.00 | 1,797.37 | -0.05% | 4,423,400 |
| Sep 16, 2026 | 1,829.50 | 1,842.00 | 1,821.50 | 1,831.00 | 1,798.35 | -0.30% | 7,315,200 |
| Sep 15, 2026 | 1,861.00 | 1,875.00 | 1,817.00 | 1,836.50 | 1,803.75 | -1.95% | 4,526,500 |
| Sep 14, 2026 | 1,843.00 | 1,873.00 | 1,836.00 | 1,873.00 | 1,839.60 | 1.68% | 3,028,300 |
| Sep 11, 2026 | 1,789.50 | 1,845.50 | 1,789.50 | 1,842.00 | 1,809.15 | 0.27% | 4,157,700 |
| Sep 10, 2026 | 1,807.00 | 1,843.00 | 1,798.00 | 1,837.00 | 1,804.24 | 2.23% | 4,332,500 |
| Sep 9, 2026 | 1,820.00 | 1,830.00 | 1,790.00 | 1,797.00 | 1,764.95 | -2.04% | 4,443,500 |
| Sep 8, 2026 | 1,850.00 | 1,875.50 | 1,834.50 | 1,834.50 | 1,801.79 | -1.71% | 3,497,400 |
| Sep 7, 2026 | 1,869.00 | 1,877.00 | 1,858.00 | 1,866.50 | 1,833.21 | -0.03% | 2,745,000 |
| Sep 4, 2026 | 1,896.00 | 1,898.00 | 1,844.00 | 1,867.00 | 1,833.71 | 0.59% | 5,083,900 |
| Sep 3, 2026 | 1,834.50 | 1,873.00 | 1,831.50 | 1,856.00 | 1,822.90 | 2.06% | 4,768,900 |
| Sep 2, 2026 | 1,830.00 | 1,843.00 | 1,818.00 | 1,818.50 | 1,786.07 | -2.26% | 5,168,200 |
| Sep 1, 2026 | 1,838.50 | 1,865.00 | 1,828.50 | 1,860.50 | 1,827.32 | 0.92% | 3,450,300 |
| Aug 31, 2026 | 1,846.00 | 1,857.00 | 1,826.50 | 1,843.50 | 1,810.62 | -1.05% | 7,550,000 |
| Aug 28, 2026 | 1,830.00 | 1,874.00 | 1,823.50 | 1,863.00 | 1,829.78 | 2.19% | 5,585,000 |
| Aug 27, 2026 | 1,803.50 | 1,836.50 | 1,803.50 | 1,823.00 | 1,790.49 | 0.50% | 6,898,700 |
| Aug 26, 2026 | 1,819.50 | 1,819.50 | 1,791.00 | 1,814.00 | 1,781.65 | 0.03% | 5,859,000 |
| Aug 25, 2026 | 1,802.50 | 1,822.00 | 1,791.00 | 1,813.50 | 1,781.16 | 1.51% | 4,183,800 |
| Aug 24, 2026 | 1,782.50 | 1,789.50 | 1,767.50 | 1,786.50 | 1,754.64 | 0.42% | 3,224,900 |
| Aug 21, 2026 | 1,752.00 | 1,785.50 | 1,742.50 | 1,779.00 | 1,747.28 | 1.25% | 3,346,300 |
| Aug 20, 2026 | 1,742.00 | 1,758.50 | 1,720.00 | 1,757.00 | 1,725.67 | 1.27% | 4,727,600 |
| Aug 19, 2026 | 1,758.00 | 1,758.00 | 1,719.00 | 1,735.00 | 1,704.06 | -2.03% | 4,126,500 |
| Aug 18, 2026 | 1,790.50 | 1,793.00 | 1,771.00 | 1,771.00 | 1,739.42 | -0.42% | 3,622,800 |
| Aug 17, 2026 | 1,789.00 | 1,790.00 | 1,771.00 | 1,778.50 | 1,746.78 | -1.25% | 3,349,700 |
| Aug 14, 2026 | 1,813.00 | 1,825.00 | 1,801.00 | 1,801.00 | 1,768.88 | -0.94% | 4,090,300 |
| Aug 13, 2026 | 1,817.50 | 1,828.00 | 1,793.50 | 1,818.00 | 1,785.58 | 0.64% | 3,929,700 |
| Aug 12, 2026 | 1,815.00 | 1,828.50 | 1,797.50 | 1,806.50 | 1,774.28 | 1.01% | 4,858,400 |
| Aug 10, 2026 | 1,817.50 | 1,818.50 | 1,785.50 | 1,788.50 | 1,756.61 | -1.65% | 3,067,500 |
| Aug 7, 2026 | 1,847.50 | 1,849.00 | 1,804.00 | 1,818.50 | 1,786.07 | -0.38% | 3,727,300 |
| Aug 6, 2026 | 1,790.50 | 1,828.50 | 1,790.00 | 1,825.50 | 1,792.95 | 0.80% | 3,642,300 |
| Aug 5, 2026 | 1,787.00 | 1,830.00 | 1,782.00 | 1,811.00 | 1,778.70 | 2.58% | 4,474,200 |
| Aug 4, 2026 | 1,800.00 | 1,811.50 | 1,760.50 | 1,765.50 | 1,734.02 | -2.57% | 6,053,400 |
| Aug 3, 2026 | 1,796.00 | 1,814.50 | 1,741.50 | 1,812.00 | 1,779.69 | 0.28% | 7,156,300 |
| Jul 31, 2026 | 1,793.00 | 1,824.50 | 1,764.00 | 1,807.00 | 1,774.78 | 0.81% | 7,658,600 |
| Jul 30, 2026 | 1,803.50 | 1,813.50 | 1,777.50 | 1,792.50 | 1,760.53 | -2.50% | 5,507,400 |
| Jul 29, 2026 | 1,849.00 | 1,850.00 | 1,809.50 | 1,838.50 | 1,805.71 | 0.14% | 6,916,000 |
| Jul 28, 2026 | 1,846.50 | 1,860.50 | 1,813.00 | 1,836.00 | 1,803.26 | -1.90% | 4,527,900 |
| Jul 27, 2026 | 1,865.00 | 1,885.00 | 1,856.50 | 1,871.50 | 1,838.13 | 0.78% | 3,250,300 |
| Jul 24, 2026 | 1,851.00 | 1,866.50 | 1,842.00 | 1,857.00 | 1,823.88 | -0.56% | 3,000,100 |
| Jul 23, 2026 | 1,852.50 | 1,876.50 | 1,849.00 | 1,867.50 | 1,834.20 | 0.81% | 3,316,700 |