Daiwa Securities Living Investment Corporation (TYO:8986)
Japan · Delayed Price · Currency is JPY 115,900
-1,400 (-1.19%)
At close: Feb 27, 2026
TYO:8986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 117,300.00 | 117,300.00 | 115,800.00 | 115,900.00 | 115,900.00 | -1.19% | 7,145 |
| Feb 26, 2026 | 117,400.00 | 117,900.00 | 116,900.00 | 117,300.00 | 117,300.00 | -0.09% | 4,013 |
| Feb 25, 2026 | 116,700.00 | 117,400.00 | 116,200.00 | 117,400.00 | 117,400.00 | 0.60% | 5,386 |
| Feb 24, 2026 | 116,200.00 | 117,100.00 | 115,500.00 | 116,700.00 | 116,700.00 | 0.78% | 6,020 |
| Feb 20, 2026 | 115,600.00 | 115,800.00 | 114,800.00 | 115,800.00 | 115,800.00 | 0.61% | 3,970 |
| Feb 19, 2026 | 115,800.00 | 115,800.00 | 114,700.00 | 115,100.00 | 115,100.00 | -0.69% | 3,285 |
| Feb 18, 2026 | 114,500.00 | 116,000.00 | 114,500.00 | 115,900.00 | 115,900.00 | 0.78% | 4,151 |
| Feb 17, 2026 | 115,300.00 | 115,300.00 | 114,100.00 | 115,000.00 | 115,000.00 | -0.43% | 4,482 |
| Feb 16, 2026 | 114,600.00 | 115,500.00 | 114,100.00 | 115,500.00 | 115,500.00 | 0.87% | 5,934 |
| Feb 13, 2026 | 115,300.00 | 115,500.00 | 114,100.00 | 114,500.00 | 114,500.00 | -0.95% | 5,131 |
| Feb 12, 2026 | 115,000.00 | 115,600.00 | 114,800.00 | 115,600.00 | 115,600.00 | - | 3,291 |
| Feb 10, 2026 | 115,200.00 | 115,600.00 | 114,800.00 | 115,600.00 | 115,600.00 | 0.52% | 3,629 |
| Feb 9, 2026 | 115,500.00 | 115,800.00 | 114,800.00 | 115,000.00 | 115,000.00 | -0.17% | 3,858 |
| Feb 6, 2026 | 115,800.00 | 115,800.00 | 114,800.00 | 115,200.00 | 115,200.00 | -0.60% | 3,229 |
| Feb 5, 2026 | 116,600.00 | 116,700.00 | 115,600.00 | 115,900.00 | 115,900.00 | -0.09% | 4,244 |
| Feb 4, 2026 | 115,300.00 | 116,500.00 | 114,700.00 | 116,000.00 | 116,000.00 | 0.17% | 3,746 |
| Feb 3, 2026 | 114,800.00 | 115,800.00 | 114,400.00 | 115,800.00 | 115,800.00 | 0.96% | 3,082 |
| Feb 2, 2026 | 115,300.00 | 115,900.00 | 114,500.00 | 114,700.00 | 114,700.00 | -0.09% | 4,221 |
| Jan 30, 2026 | 116,000.00 | 116,100.00 | 114,300.00 | 114,800.00 | 114,800.00 | -1.71% | 7,962 |
| Jan 29, 2026 | 114,400.00 | 116,800.00 | 113,500.00 | 116,800.00 | 116,800.00 | 1.57% | 7,609 |
| Jan 28, 2026 | 113,500.00 | 115,000.00 | 113,100.00 | 115,000.00 | 115,000.00 | 0.97% | 5,057 |
| Jan 27, 2026 | 114,000.00 | 114,100.00 | 113,100.00 | 113,900.00 | 113,900.00 | -0.26% | 4,162 |
| Jan 26, 2026 | 114,500.00 | 114,500.00 | 113,600.00 | 114,200.00 | 114,200.00 | -0.26% | 4,122 |
| Jan 23, 2026 | 115,000.00 | 115,200.00 | 113,800.00 | 114,500.00 | 114,500.00 | - | 5,320 |
| Jan 22, 2026 | 114,700.00 | 115,300.00 | 114,400.00 | 114,500.00 | 114,500.00 | 0.26% | 4,821 |
| Jan 21, 2026 | 115,600.00 | 116,200.00 | 114,000.00 | 114,200.00 | 114,200.00 | -1.64% | 6,264 |
| Jan 20, 2026 | 117,500.00 | 117,500.00 | 116,100.00 | 116,100.00 | 116,100.00 | -0.77% | 4,831 |
| Jan 19, 2026 | 117,900.00 | 118,800.00 | 116,900.00 | 117,000.00 | 117,000.00 | -0.59% | 3,189 |
| Jan 16, 2026 | 116,800.00 | 117,700.00 | 116,500.00 | 117,700.00 | 117,700.00 | 0.60% | 4,215 |
| Jan 15, 2026 | 116,700.00 | 117,000.00 | 116,100.00 | 117,000.00 | 117,000.00 | -0.09% | 5,832 |
| Jan 14, 2026 | 116,700.00 | 117,100.00 | 116,100.00 | 117,100.00 | 117,100.00 | 0.17% | 4,487 |
| Jan 13, 2026 | 116,700.00 | 116,900.00 | 115,600.00 | 116,900.00 | 116,900.00 | 0.60% | 3,898 |
| Jan 9, 2026 | 116,900.00 | 116,900.00 | 115,700.00 | 116,200.00 | 116,200.00 | -0.09% | 3,289 |
| Jan 8, 2026 | 116,500.00 | 117,000.00 | 116,000.00 | 116,300.00 | 116,300.00 | -0.26% | 5,174 |
| Jan 7, 2026 | 115,700.00 | 116,800.00 | 115,500.00 | 116,600.00 | 116,600.00 | 0.26% | 5,947 |
| Jan 6, 2026 | 114,600.00 | 116,300.00 | 114,400.00 | 116,300.00 | 116,300.00 | 1.39% | 4,690 |
| Jan 5, 2026 | 115,300.00 | 115,400.00 | 113,700.00 | 114,700.00 | 114,700.00 | 0.53% | 5,113 |
| Dec 30, 2025 | 114,500.00 | 115,000.00 | 113,900.00 | 114,100.00 | 114,100.00 | 0.35% | 3,208 |
| Dec 29, 2025 | 114,300.00 | 114,300.00 | 113,500.00 | 113,700.00 | 113,700.00 | -0.44% | 3,909 |
| 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 |