Daiwa Securities Group Inc. (TYO:8601)
Japan · Delayed Price · Currency is JPY 1,531.00
-28.00 (-1.80%)
Apr 17, 2026, 3:30 PM JST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.20% | 8,031,200 |
| Mar 27, 2026 | 1,558.00 | 1,584.50 | 1,554.50 | 1,577.00 | 1,548.00 | 0.73% | 7,478,100 |
| Mar 26, 2026 | 1,575.50 | 1,582.00 | 1,552.00 | 1,565.50 | 1,536.71 | 0.32% | 5,219,900 |
| Mar 25, 2026 | 1,540.00 | 1,564.50 | 1,530.00 | 1,560.50 | 1,531.80 | 4.03% | 5,854,600 |
| Mar 24, 2026 | 1,504.00 | 1,504.00 | 1,477.50 | 1,500.00 | 1,472.42 | 2.35% | 3,845,100 |
| Mar 23, 2026 | 1,454.00 | 1,480.50 | 1,450.00 | 1,465.50 | 1,438.55 | -0.78% | 6,369,800 |
| Mar 19, 2026 | 1,480.00 | 1,488.50 | 1,466.50 | 1,477.00 | 1,449.84 | -2.15% | 7,537,900 |
| Mar 18, 2026 | 1,493.50 | 1,510.00 | 1,482.50 | 1,509.50 | 1,481.74 | 3.21% | 3,765,400 |
| Mar 17, 2026 | 1,460.50 | 1,470.50 | 1,453.50 | 1,462.50 | 1,435.61 | 1.67% | 3,918,900 |
| Mar 16, 2026 | 1,436.00 | 1,444.00 | 1,427.50 | 1,438.50 | 1,412.05 | 0.14% | 3,990,600 |
| Mar 13, 2026 | 1,420.00 | 1,447.00 | 1,420.00 | 1,436.50 | 1,410.08 | -0.93% | 4,720,200 |
| Mar 12, 2026 | 1,480.00 | 1,487.00 | 1,437.50 | 1,450.00 | 1,423.34 | -3.85% | 4,647,900 |
| Mar 11, 2026 | 1,500.00 | 1,519.50 | 1,491.00 | 1,508.00 | 1,480.27 | 1.34% | 3,396,600 |
| Mar 10, 2026 | 1,466.50 | 1,496.00 | 1,456.00 | 1,488.00 | 1,460.64 | 3.59% | 6,101,500 |
| Mar 9, 2026 | 1,400.50 | 1,440.50 | 1,400.50 | 1,436.50 | 1,410.08 | -5.80% | 7,394,500 |
| Mar 6, 2026 | 1,491.00 | 1,525.00 | 1,481.00 | 1,525.00 | 1,496.96 | 0.73% | 4,538,800 |
| Mar 5, 2026 | 1,525.00 | 1,540.00 | 1,500.00 | 1,514.00 | 1,486.16 | 2.99% | 6,430,100 |
| Mar 4, 2026 | 1,486.50 | 1,512.00 | 1,440.00 | 1,470.00 | 1,442.97 | -4.85% | 8,303,300 |
| Mar 3, 2026 | 1,581.00 | 1,593.00 | 1,537.00 | 1,545.00 | 1,516.59 | -2.71% | 5,097,700 |
| Mar 2, 2026 | 1,566.00 | 1,588.00 | 1,548.00 | 1,588.00 | 1,558.80 | -3.52% | 5,340,000 |
| Feb 27, 2026 | 1,622.50 | 1,646.00 | 1,617.50 | 1,646.00 | 1,615.73 | 1.86% | 7,116,000 |
| Feb 26, 2026 | 1,643.50 | 1,643.50 | 1,616.00 | 1,616.00 | 1,586.28 | 0.69% | 5,539,600 |
| Feb 25, 2026 | 1,594.50 | 1,609.00 | 1,572.50 | 1,605.00 | 1,575.49 | 1.04% | 5,150,400 |
| Feb 24, 2026 | 1,583.50 | 1,592.50 | 1,559.00 | 1,588.50 | 1,559.29 | -0.25% | 5,173,600 |
| Feb 20, 2026 | 1,605.00 | 1,607.00 | 1,577.00 | 1,592.50 | 1,563.21 | -2.15% | 5,035,800 |
| Feb 19, 2026 | 1,618.00 | 1,629.00 | 1,595.50 | 1,627.50 | 1,597.57 | 1.78% | 3,283,400 |
| Feb 18, 2026 | 1,619.00 | 1,626.50 | 1,589.00 | 1,599.00 | 1,569.60 | 0.03% | 4,231,500 |
| Feb 17, 2026 | 1,625.50 | 1,627.00 | 1,586.00 | 1,598.50 | 1,569.10 | -0.68% | 3,255,800 |
| Feb 16, 2026 | 1,655.00 | 1,659.00 | 1,601.50 | 1,609.50 | 1,579.90 | -2.66% | 4,481,000 |
| Feb 13, 2026 | 1,671.00 | 1,681.00 | 1,647.50 | 1,653.50 | 1,623.09 | -1.22% | 6,115,000 |
| Feb 12, 2026 | 1,660.50 | 1,686.50 | 1,656.00 | 1,674.00 | 1,643.22 | 0.30% | 4,447,300 |
| Feb 10, 2026 | 1,648.50 | 1,678.50 | 1,639.00 | 1,669.00 | 1,638.31 | 2.33% | 4,230,400 |
| Feb 9, 2026 | 1,653.50 | 1,654.00 | 1,626.50 | 1,631.00 | 1,601.01 | 2.84% | 5,753,500 |
| Feb 6, 2026 | 1,561.50 | 1,588.00 | 1,545.00 | 1,586.00 | 1,556.83 | 1.67% | 5,866,600 |
| Feb 5, 2026 | 1,552.00 | 1,561.50 | 1,533.00 | 1,560.00 | 1,531.31 | 0.84% | 4,717,300 |
| Feb 4, 2026 | 1,500.50 | 1,547.00 | 1,487.50 | 1,547.00 | 1,518.55 | 1.61% | 5,517,800 |