Daiwa Securities Group Inc. (TYO:8601)
Japan · Delayed Price · Currency is JPY 1,495.00
+26.50 (1.80%)
May 13, 2026, 3:30 PM JST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -5.20% | 8,031,200 |
| Mar 27, 2026 | 1,558.00 | 1,584.50 | 1,554.50 | 1,577.00 | 1,577.00 | 0.73% | 7,478,100 |
| Mar 26, 2026 | 1,575.50 | 1,582.00 | 1,552.00 | 1,565.50 | 1,565.50 | 0.32% | 5,219,900 |
| Mar 25, 2026 | 1,540.00 | 1,564.50 | 1,530.00 | 1,560.50 | 1,560.50 | 4.03% | 5,854,600 |
| Mar 24, 2026 | 1,504.00 | 1,504.00 | 1,477.50 | 1,500.00 | 1,500.00 | 2.35% | 3,845,100 |
| Mar 23, 2026 | 1,454.00 | 1,480.50 | 1,450.00 | 1,465.50 | 1,465.50 | -0.78% | 6,369,800 |
| Mar 19, 2026 | 1,480.00 | 1,488.50 | 1,466.50 | 1,477.00 | 1,477.00 | -2.15% | 7,537,900 |
| Mar 18, 2026 | 1,493.50 | 1,510.00 | 1,482.50 | 1,509.50 | 1,509.50 | 3.21% | 3,765,400 |
| Mar 17, 2026 | 1,460.50 | 1,470.50 | 1,453.50 | 1,462.50 | 1,462.50 | 1.67% | 3,918,900 |
| Mar 16, 2026 | 1,436.00 | 1,444.00 | 1,427.50 | 1,438.50 | 1,438.50 | 0.14% | 3,990,600 |
| Mar 13, 2026 | 1,420.00 | 1,447.00 | 1,420.00 | 1,436.50 | 1,436.50 | -0.93% | 4,720,200 |
| Mar 12, 2026 | 1,480.00 | 1,487.00 | 1,437.50 | 1,450.00 | 1,450.00 | -3.85% | 4,647,900 |
| Mar 11, 2026 | 1,500.00 | 1,519.50 | 1,491.00 | 1,508.00 | 1,508.00 | 1.34% | 3,396,600 |
| Mar 10, 2026 | 1,466.50 | 1,496.00 | 1,456.00 | 1,488.00 | 1,488.00 | 3.59% | 6,101,500 |
| Mar 9, 2026 | 1,400.50 | 1,440.50 | 1,400.50 | 1,436.50 | 1,436.50 | -5.80% | 7,394,500 |
| Mar 6, 2026 | 1,491.00 | 1,525.00 | 1,481.00 | 1,525.00 | 1,525.00 | 0.73% | 4,538,800 |
| Mar 5, 2026 | 1,525.00 | 1,540.00 | 1,500.00 | 1,514.00 | 1,514.00 | 2.99% | 6,430,100 |
| Mar 4, 2026 | 1,486.50 | 1,512.00 | 1,440.00 | 1,470.00 | 1,470.00 | -4.85% | 8,303,300 |
| Mar 3, 2026 | 1,581.00 | 1,593.00 | 1,537.00 | 1,545.00 | 1,545.00 | -2.71% | 5,097,700 |
| Mar 2, 2026 | 1,566.00 | 1,588.00 | 1,548.00 | 1,588.00 | 1,588.00 | -3.52% | 5,340,000 |
| Feb 27, 2026 | 1,622.50 | 1,646.00 | 1,617.50 | 1,646.00 | 1,646.00 | 1.86% | 7,116,000 |
| Feb 26, 2026 | 1,643.50 | 1,643.50 | 1,616.00 | 1,616.00 | 1,616.00 | 0.69% | 5,539,600 |