Daiwa Securities Group Inc. (TYO:8601)
Japan · Delayed Price · Currency is JPY 1,811.00
+45.50 (2.58%)
Aug 5, 2026, 3:30 PM JST
Daiwa Securities Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,787.00 | 1,830.00 | 1,782.00 | 1,811.00 | 1,811.00 | 2.58% | 4,474,200 |
| Aug 4, 2026 | 1,800.00 | 1,811.50 | 1,760.50 | 1,765.50 | 1,765.50 | -2.57% | 6,053,400 |
| Aug 3, 2026 | 1,796.00 | 1,814.50 | 1,741.50 | 1,812.00 | 1,812.00 | 0.28% | 7,156,300 |
| Jul 31, 2026 | 1,793.00 | 1,824.50 | 1,764.00 | 1,807.00 | 1,807.00 | 0.81% | 7,658,600 |
| Jul 30, 2026 | 1,803.50 | 1,813.50 | 1,777.50 | 1,792.50 | 1,792.50 | -2.50% | 5,507,400 |
| Jul 29, 2026 | 1,849.00 | 1,850.00 | 1,809.50 | 1,838.50 | 1,838.50 | 0.14% | 6,916,000 |
| Jul 28, 2026 | 1,846.50 | 1,860.50 | 1,813.00 | 1,836.00 | 1,836.00 | -1.90% | 4,527,900 |
| Jul 27, 2026 | 1,865.00 | 1,885.00 | 1,856.50 | 1,871.50 | 1,871.50 | 0.78% | 3,250,300 |
| Jul 24, 2026 | 1,851.00 | 1,866.50 | 1,842.00 | 1,857.00 | 1,857.00 | -0.56% | 3,000,100 |
| Jul 23, 2026 | 1,852.50 | 1,876.50 | 1,849.00 | 1,867.50 | 1,867.50 | 0.81% | 3,316,700 |
| Jul 22, 2026 | 1,841.00 | 1,866.50 | 1,834.00 | 1,852.50 | 1,852.50 | 0.30% | 4,567,500 |
| Jul 21, 2026 | 1,818.00 | 1,847.00 | 1,788.50 | 1,847.00 | 1,847.00 | 3.79% | 4,293,200 |
| Jul 17, 2026 | 1,850.00 | 1,858.50 | 1,744.00 | 1,779.50 | 1,779.50 | -5.12% | 5,969,800 |
| Jul 16, 2026 | 1,860.00 | 1,886.50 | 1,859.00 | 1,875.50 | 1,875.50 | -0.19% | 4,533,800 |
| Jul 15, 2026 | 1,838.00 | 1,879.00 | 1,826.50 | 1,879.00 | 1,879.00 | 4.27% | 6,357,900 |
| Jul 14, 2026 | 1,780.00 | 1,806.50 | 1,765.50 | 1,802.00 | 1,802.00 | 1.41% | 4,224,200 |
| Jul 13, 2026 | 1,780.00 | 1,809.50 | 1,776.00 | 1,777.00 | 1,777.00 | 0.48% | 3,512,600 |
| Jul 10, 2026 | 1,771.50 | 1,781.00 | 1,738.50 | 1,768.50 | 1,768.50 | 1.67% | 4,541,100 |
| Jul 9, 2026 | 1,737.50 | 1,740.00 | 1,717.00 | 1,739.50 | 1,739.50 | -2.14% | 5,076,500 |
| Jul 8, 2026 | 1,772.50 | 1,789.50 | 1,751.50 | 1,777.50 | 1,777.50 | 0.85% | 5,192,200 |
| Jul 7, 2026 | 1,733.50 | 1,762.50 | 1,727.00 | 1,762.50 | 1,762.50 | 2.86% | 6,051,900 |
| Jul 6, 2026 | 1,691.00 | 1,713.50 | 1,685.50 | 1,713.50 | 1,713.50 | 1.75% | 3,826,400 |
| Jul 3, 2026 | 1,673.00 | 1,684.00 | 1,654.00 | 1,684.00 | 1,684.00 | 2.25% | 4,158,900 |
| Jul 2, 2026 | 1,631.50 | 1,652.50 | 1,620.00 | 1,647.00 | 1,647.00 | 0.95% | 5,103,100 |
| Jul 1, 2026 | 1,614.50 | 1,641.00 | 1,600.00 | 1,631.50 | 1,631.50 | 2.26% | 5,349,700 |
| Jun 30, 2026 | 1,595.00 | 1,618.50 | 1,591.50 | 1,595.50 | 1,595.50 | 0.44% | 5,457,100 |
| Jun 29, 2026 | 1,606.50 | 1,611.50 | 1,581.50 | 1,588.50 | 1,588.50 | -0.50% | 10,541,400 |
| Jun 26, 2026 | 1,596.00 | 1,620.00 | 1,589.00 | 1,596.50 | 1,596.50 | 0.44% | 3,528,400 |
| Jun 25, 2026 | 1,604.00 | 1,604.00 | 1,572.50 | 1,589.50 | 1,589.50 | 0.54% | 3,374,800 |
| Jun 24, 2026 | 1,599.00 | 1,612.50 | 1,569.50 | 1,581.00 | 1,581.00 | -0.85% | 4,567,200 |
| Jun 23, 2026 | 1,626.00 | 1,630.00 | 1,587.50 | 1,594.50 | 1,594.50 | -1.94% | 4,314,500 |
| 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 |