Daiwa Securities Living Investment Corporation (TYO:8986)
Japan · Delayed Price · Currency is JPY 106,400
+400 (0.38%)
Sep 5, 2025, 3:30 PM JST
TYO:8986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 106,200.00 | 106,800.00 | 105,800.00 | 106,400.00 | 106,400.00 | - | 5,325 |
| Sep 4, 2025 | 106,600.00 | 106,800.00 | 105,500.00 | 106,400.00 | 106,400.00 | - | 4,966 |
| Sep 3, 2025 | 107,600.00 | 107,900.00 | 106,000.00 | 106,400.00 | 106,400.00 | -1.12% | 6,895 |
| Sep 2, 2025 | 108,300.00 | 108,600.00 | 107,400.00 | 107,600.00 | 107,600.00 | -0.83% | 4,446 |
| Sep 1, 2025 | 108,000.00 | 108,500.00 | 107,600.00 | 108,500.00 | 108,500.00 | 0.84% | 4,993 |
| Aug 29, 2025 | 108,000.00 | 108,100.00 | 107,400.00 | 107,600.00 | 107,600.00 | -0.28% | 7,341 |
| Aug 28, 2025 | 107,800.00 | 108,000.00 | 107,300.00 | 107,900.00 | 107,900.00 | 0.37% | 5,342 |
| Aug 27, 2025 | 106,400.00 | 107,600.00 | 106,200.00 | 107,500.00 | 107,500.00 | 1.70% | 4,614 |
| Aug 26, 2025 | 107,000.00 | 107,100.00 | 105,700.00 | 105,700.00 | 105,700.00 | -1.21% | 5,055 |
| Aug 25, 2025 | 107,200.00 | 107,400.00 | 106,100.00 | 107,000.00 | 107,000.00 | 0.28% | 3,201 |
| Aug 22, 2025 | 106,800.00 | 107,300.00 | 106,500.00 | 106,700.00 | 106,700.00 | 0.19% | 3,109 |
| Aug 21, 2025 | 107,200.00 | 107,500.00 | 106,500.00 | 106,500.00 | 106,500.00 | -0.65% | 3,754 |
| Aug 20, 2025 | 107,000.00 | 107,300.00 | 106,600.00 | 107,200.00 | 107,200.00 | 0.56% | 4,295 |
| Aug 19, 2025 | 105,900.00 | 107,000.00 | 105,600.00 | 106,600.00 | 106,600.00 | 0.85% | 3,584 |
| Aug 18, 2025 | 105,000.00 | 106,000.00 | 105,000.00 | 105,700.00 | 105,700.00 | 0.57% | 3,220 |
| Aug 15, 2025 | 105,100.00 | 105,600.00 | 105,000.00 | 105,100.00 | 105,100.00 | - | 2,034 |
| Aug 14, 2025 | 104,900.00 | 105,400.00 | 104,600.00 | 105,100.00 | 105,100.00 | 0.10% | 2,806 |
| Aug 13, 2025 | 105,600.00 | 105,900.00 | 104,600.00 | 105,000.00 | 105,000.00 | -0.57% | 4,109 |
| Aug 12, 2025 | 106,000.00 | 106,000.00 | 105,000.00 | 105,600.00 | 105,600.00 | 0.19% | 3,473 |
| Aug 8, 2025 | 105,300.00 | 105,700.00 | 104,700.00 | 105,400.00 | 105,400.00 | -0.28% | 4,604 |
| Aug 7, 2025 | 106,300.00 | 106,500.00 | 105,300.00 | 105,700.00 | 105,700.00 | -0.28% | 3,792 |
| Aug 6, 2025 | 105,500.00 | 106,500.00 | 105,300.00 | 106,000.00 | 106,000.00 | 0.28% | 3,690 |
| Aug 5, 2025 | 105,100.00 | 105,900.00 | 104,700.00 | 105,700.00 | 105,700.00 | 0.48% | 4,669 |
| Aug 4, 2025 | 103,900.00 | 105,400.00 | 103,500.00 | 105,200.00 | 105,200.00 | 1.54% | 5,669 |
| Aug 1, 2025 | 103,000.00 | 103,900.00 | 102,300.00 | 103,600.00 | 103,600.00 | 1.17% | 5,522 |
| Jul 31, 2025 | 101,800.00 | 102,900.00 | 101,700.00 | 102,400.00 | 102,400.00 | 0.59% | 4,489 |
| Jul 30, 2025 | 100,600.00 | 102,200.00 | 100,400.00 | 101,800.00 | 101,800.00 | 1.39% | 7,429 |
| Jul 29, 2025 | 100,300.00 | 100,500.00 | 99,900.00 | 100,400.00 | 100,400.00 | 0.30% | 3,183 |
| Jul 28, 2025 | 100,100.00 | 101,000.00 | 99,900.00 | 100,100.00 | 100,100.00 | - | 3,651 |
| Jul 25, 2025 | 99,700.00 | 100,500.00 | 99,500.00 | 100,100.00 | 100,100.00 | 0.60% | 3,396 |
| Jul 24, 2025 | 99,300.00 | 100,000.00 | 99,200.00 | 99,500.00 | 99,500.00 | 0.20% | 4,404 |
| Jul 23, 2025 | 99,000.00 | 99,900.00 | 99,000.00 | 99,300.00 | 99,300.00 | 0.10% | 4,335 |
| Jul 22, 2025 | 99,800.00 | 99,800.00 | 98,500.00 | 99,200.00 | 99,200.00 | - | 2,556 |
| Jul 18, 2025 | 99,400.00 | 99,700.00 | 99,100.00 | 99,200.00 | 99,200.00 | -0.20% | 3,346 |
| Jul 17, 2025 | 99,300.00 | 99,500.00 | 98,900.00 | 99,400.00 | 99,400.00 | 0.20% | 2,935 |
| Jul 16, 2025 | 98,700.00 | 100,000.00 | 98,700.00 | 99,200.00 | 99,200.00 | 0.51% | 4,917 |
| Jul 15, 2025 | 98,300.00 | 99,100.00 | 97,900.00 | 98,700.00 | 98,700.00 | 0.30% | 4,198 |
| Jul 14, 2025 | 98,400.00 | 98,600.00 | 97,900.00 | 98,400.00 | 98,400.00 | 0.31% | 2,780 |
| Jul 11, 2025 | 97,800.00 | 98,400.00 | 97,700.00 | 98,100.00 | 98,100.00 | 0.31% | 3,714 |
| Jul 10, 2025 | 98,200.00 | 98,300.00 | 97,500.00 | 97,800.00 | 97,800.00 | 0.10% | 3,161 |
| Jul 9, 2025 | 96,800.00 | 98,500.00 | 96,700.00 | 97,700.00 | 97,700.00 | 1.14% | 6,797 |
| Jul 8, 2025 | 96,800.00 | 97,200.00 | 96,600.00 | 96,600.00 | 96,600.00 | -0.51% | 4,849 |
| Jul 7, 2025 | 96,200.00 | 97,100.00 | 96,100.00 | 97,100.00 | 97,100.00 | 1.25% | 3,720 |
| Jul 4, 2025 | 96,500.00 | 96,700.00 | 95,900.00 | 95,900.00 | 95,900.00 | -0.62% | 2,279 |
| Jul 3, 2025 | 96,700.00 | 97,000.00 | 96,400.00 | 96,500.00 | 96,500.00 | -0.31% | 3,028 |
| Jul 2, 2025 | 97,000.00 | 97,600.00 | 96,700.00 | 96,800.00 | 96,800.00 | 0.21% | 4,948 |
| Jul 1, 2025 | 95,500.00 | 96,600.00 | 95,400.00 | 96,600.00 | 96,600.00 | 1.05% | 4,645 |
| Jun 30, 2025 | 96,600.00 | 96,800.00 | 95,600.00 | 95,600.00 | 95,600.00 | -1.24% | 7,250 |
| Jun 27, 2025 | 96,300.00 | 96,800.00 | 96,100.00 | 96,800.00 | 96,800.00 | 0.31% | 3,462 |
| Jun 26, 2025 | 96,800.00 | 97,200.00 | 95,900.00 | 96,500.00 | 96,500.00 | - | 4,769 |