Daiwa Securities Living Investment Corporation (TYO:8986)
Japan · Delayed Price · Currency is JPY 113,900
-300 (-0.26%)
Dec 29, 2025, 2:15 PM JST
TYO:8986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 114,900.00 | 114,900.00 | 113,100.00 | 114,200.00 | 114,200.00 | -0.61% | 5,771 |
| Dec 25, 2025 | 114,500.00 | 114,900.00 | 114,000.00 | 114,900.00 | 114,900.00 | 0.79% | 2,684 |
| Dec 24, 2025 | 113,400.00 | 114,100.00 | 113,100.00 | 114,000.00 | 114,000.00 | 0.62% | 3,261 |
| Dec 23, 2025 | 112,700.00 | 113,300.00 | 112,500.00 | 113,300.00 | 113,300.00 | 1.34% | 5,232 |
| Dec 22, 2025 | 113,200.00 | 113,500.00 | 111,800.00 | 111,800.00 | 111,800.00 | -1.32% | 4,625 |
| Dec 19, 2025 | 112,800.00 | 113,300.00 | 112,400.00 | 113,300.00 | 113,300.00 | 1.07% | 4,093 |
| Dec 18, 2025 | 111,700.00 | 112,700.00 | 111,700.00 | 112,100.00 | 112,100.00 | - | 3,497 |
| Dec 17, 2025 | 112,300.00 | 112,700.00 | 111,100.00 | 112,100.00 | 112,100.00 | 0.09% | 4,098 |
| Dec 16, 2025 | 111,100.00 | 112,100.00 | 111,100.00 | 112,000.00 | 112,000.00 | 0.90% | 3,295 |
| Dec 15, 2025 | 110,800.00 | 111,700.00 | 110,800.00 | 111,000.00 | 111,000.00 | -0.27% | 2,828 |
| Dec 12, 2025 | 109,900.00 | 111,800.00 | 109,900.00 | 111,300.00 | 111,300.00 | 1.37% | 9,501 |
| Dec 11, 2025 | 109,900.00 | 110,700.00 | 109,200.00 | 109,800.00 | 109,800.00 | -0.09% | 4,544 |
| Dec 10, 2025 | 109,200.00 | 110,400.00 | 109,100.00 | 109,900.00 | 109,900.00 | 0.18% | 2,607 |
| Dec 9, 2025 | 108,700.00 | 109,700.00 | 108,200.00 | 109,700.00 | 109,700.00 | 0.64% | 2,640 |
| Dec 8, 2025 | 109,200.00 | 110,000.00 | 108,400.00 | 109,000.00 | 109,000.00 | -0.18% | 4,129 |
| Dec 5, 2025 | 110,600.00 | 110,700.00 | 109,100.00 | 109,200.00 | 109,200.00 | -1.27% | 2,946 |
| Dec 4, 2025 | 111,500.00 | 112,100.00 | 110,000.00 | 110,600.00 | 110,600.00 | -0.90% | 3,859 |
| Dec 3, 2025 | 111,600.00 | 112,100.00 | 111,200.00 | 111,600.00 | 111,600.00 | -0.36% | 4,238 |
| Dec 2, 2025 | 111,700.00 | 112,700.00 | 110,500.00 | 112,000.00 | 112,000.00 | - | 3,936 |
| Dec 1, 2025 | 114,000.00 | 114,000.00 | 112,000.00 | 112,000.00 | 112,000.00 | -1.50% | 7,244 |
| Nov 28, 2025 | 115,400.00 | 115,400.00 | 113,300.00 | 113,700.00 | 113,700.00 | -1.64% | 5,592 |
| Nov 27, 2025 | 115,000.00 | 116,200.00 | 114,900.00 | 115,600.00 | 115,600.00 | 0.35% | 4,473 |
| Nov 26, 2025 | 114,500.00 | 115,200.00 | 113,600.00 | 115,200.00 | 115,200.00 | 0.96% | 5,444 |
| Nov 25, 2025 | 114,900.00 | 115,000.00 | 113,400.00 | 114,100.00 | 114,100.00 | -0.26% | 4,072 |
| Nov 21, 2025 | 112,800.00 | 114,800.00 | 112,700.00 | 114,400.00 | 114,400.00 | 0.18% | 3,832 |
| Nov 20, 2025 | 114,300.00 | 115,400.00 | 113,900.00 | 114,200.00 | 114,200.00 | 0.71% | 2,966 |
| Nov 19, 2025 | 114,300.00 | 114,600.00 | 112,900.00 | 113,400.00 | 113,400.00 | -0.61% | 2,787 |
| Nov 18, 2025 | 115,300.00 | 115,400.00 | 114,100.00 | 114,100.00 | 114,100.00 | -1.13% | 4,513 |
| Nov 17, 2025 | 114,500.00 | 115,400.00 | 114,100.00 | 115,400.00 | 115,400.00 | 0.70% | 3,036 |
| Nov 14, 2025 | 114,300.00 | 115,000.00 | 114,000.00 | 114,600.00 | 114,600.00 | 0.35% | 3,787 |
| Nov 13, 2025 | 113,400.00 | 114,400.00 | 113,400.00 | 114,200.00 | 114,200.00 | 0.44% | 2,866 |
| Nov 12, 2025 | 114,200.00 | 115,000.00 | 113,700.00 | 113,700.00 | 113,700.00 | -0.26% | 2,962 |
| Nov 11, 2025 | 112,900.00 | 114,200.00 | 112,800.00 | 114,000.00 | 114,000.00 | 1.42% | 2,629 |
| Nov 10, 2025 | 112,300.00 | 113,100.00 | 112,000.00 | 112,400.00 | 112,400.00 | 0.45% | 3,788 |
| Nov 7, 2025 | 112,500.00 | 112,700.00 | 111,300.00 | 111,900.00 | 111,900.00 | -0.44% | 3,542 |
| Nov 6, 2025 | 112,100.00 | 112,400.00 | 111,600.00 | 112,400.00 | 112,400.00 | 0.36% | 2,614 |
| Nov 5, 2025 | 111,100.00 | 112,000.00 | 109,900.00 | 112,000.00 | 112,000.00 | 0.72% | 3,021 |
| Nov 4, 2025 | 110,500.00 | 111,200.00 | 110,000.00 | 111,200.00 | 111,200.00 | 0.72% | 3,099 |
| Oct 31, 2025 | 111,200.00 | 111,700.00 | 110,400.00 | 110,400.00 | 110,400.00 | -0.54% | 5,740 |
| Oct 30, 2025 | 110,500.00 | 111,600.00 | 110,200.00 | 111,000.00 | 111,000.00 | 0.36% | 7,233 |
| Oct 29, 2025 | 112,100.00 | 112,200.00 | 109,700.00 | 110,600.00 | 110,600.00 | -1.07% | 5,744 |
| Oct 28, 2025 | 112,500.00 | 112,500.00 | 111,400.00 | 111,800.00 | 111,800.00 | -0.53% | 3,993 |
| Oct 27, 2025 | 111,600.00 | 112,400.00 | 111,300.00 | 112,400.00 | 112,400.00 | 0.90% | 3,320 |
| Oct 24, 2025 | 112,300.00 | 112,500.00 | 111,400.00 | 111,400.00 | 111,400.00 | -1.07% | 4,360 |
| Oct 23, 2025 | 112,100.00 | 112,800.00 | 111,500.00 | 112,600.00 | 112,600.00 | 0.09% | 5,935 |
| Oct 22, 2025 | 112,200.00 | 112,500.00 | 111,500.00 | 112,500.00 | 112,500.00 | 0.90% | 8,623 |
| Oct 21, 2025 | 111,400.00 | 112,100.00 | 111,200.00 | 111,500.00 | 111,500.00 | - | 5,722 |
| Oct 20, 2025 | 110,700.00 | 111,500.00 | 110,000.00 | 111,500.00 | 111,500.00 | 1.09% | 6,261 |
| Oct 17, 2025 | 109,700.00 | 110,300.00 | 109,300.00 | 110,300.00 | 110,300.00 | 0.64% | 5,592 |
| Oct 16, 2025 | 109,000.00 | 109,600.00 | 108,400.00 | 109,600.00 | 109,600.00 | 0.92% | 3,011 |