Daiwa Securities Group Inc. (TYO:8601)
Japan · Delayed Price · Currency is JPY 1,594.50
-31.50 (-1.94%)
Jun 23, 2026, 3:30 PM JST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,626.00 | 1,630.00 | 1,612.50 | 1,619.00 | - | -0.43% | 902,900 |
| Jun 22, 2026 | 1,586.00 | 1,631.50 | 1,581.00 | 1,626.00 | 1,626.00 | 1.25% | 3,805,800 |
| Jun 19, 2026 | 1,616.00 | 1,626.50 | 1,588.00 | 1,606.00 | 1,606.00 | -1.47% | 6,389,300 |
| Jun 18, 2026 | 1,620.00 | 1,630.00 | 1,608.50 | 1,630.00 | 1,630.00 | 1.40% | 4,353,300 |
| Jun 17, 2026 | 1,614.00 | 1,625.50 | 1,593.00 | 1,607.50 | 1,607.50 | 0.31% | 4,357,200 |
| Jun 16, 2026 | 1,587.50 | 1,607.00 | 1,568.00 | 1,602.50 | 1,602.50 | 0.47% | 4,022,300 |
| Jun 15, 2026 | 1,603.50 | 1,626.00 | 1,591.50 | 1,595.00 | 1,595.00 | 1.62% | 5,528,200 |
| Jun 12, 2026 | 1,565.00 | 1,575.00 | 1,546.50 | 1,569.50 | 1,569.50 | 2.05% | 5,437,300 |
| Jun 11, 2026 | 1,546.00 | 1,548.50 | 1,518.00 | 1,538.00 | 1,538.00 | -1.60% | 3,030,000 |
| Jun 10, 2026 | 1,588.00 | 1,606.00 | 1,548.50 | 1,563.00 | 1,563.00 | -0.32% | 4,167,700 |
| Jun 9, 2026 | 1,562.50 | 1,581.50 | 1,552.50 | 1,568.00 | 1,568.00 | 2.12% | 5,242,400 |
| Jun 8, 2026 | 1,540.00 | 1,554.00 | 1,516.50 | 1,535.50 | 1,535.50 | -1.63% | 4,322,400 |
| Jun 5, 2026 | 1,545.00 | 1,566.50 | 1,542.00 | 1,561.00 | 1,561.00 | 1.86% | 4,149,000 |
| Jun 4, 2026 | 1,560.00 | 1,560.00 | 1,522.50 | 1,532.50 | 1,532.50 | - | 3,463,400 |
| 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 |