Daiwa Securities Living Investment Corporation (TYO:8986)
Japan flag Japan · Delayed Price · Currency is JPY
111,400
+1,000 (0.91%)
Sep 26, 2025, 3:30 PM JST

TYO:8986 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025110,600.00111,500.00110,500.00111,400.00111,400.000.91%5,373
Sep 25, 2025110,100.00111,100.00110,100.00110,400.00110,400.00-0.18%5,865
Sep 24, 2025110,700.00110,700.00109,700.00110,600.00110,600.000.27%4,441
Sep 22, 2025110,200.00110,900.00110,100.00110,300.00110,300.00-6,194
Sep 19, 2025110,900.00111,800.00110,200.00110,300.00110,300.00-0.36%9,825
Sep 18, 2025110,400.00111,200.00109,800.00110,700.00110,700.000.27%5,071
Sep 17, 2025110,100.00110,500.00109,700.00110,400.00110,400.000.36%5,071
Sep 16, 2025109,100.00110,000.00108,800.00110,000.00110,000.000.55%4,660
Sep 12, 2025108,000.00109,400.00107,900.00109,400.00109,400.001.30%7,718
Sep 11, 2025108,100.00108,700.00107,700.00108,000.00108,000.00-7,718
Sep 10, 2025107,400.00108,100.00107,200.00108,000.00108,000.000.19%4,109
Sep 9, 2025107,500.00108,100.00107,300.00107,800.00107,800.000.75%4,048
Sep 8, 2025106,900.00107,500.00106,600.00107,000.00107,000.000.56%3,669
Sep 5, 2025106,200.00106,800.00105,800.00106,400.00106,400.00-5,325
Sep 4, 2025106,600.00106,800.00105,500.00106,400.00106,400.00-4,966
Sep 3, 2025107,600.00107,900.00106,000.00106,400.00106,400.00-1.12%6,895
Sep 2, 2025108,300.00108,600.00107,400.00107,600.00107,600.00-0.83%4,446
Sep 1, 2025108,000.00108,500.00107,600.00108,500.00108,500.000.84%4,993
Aug 29, 2025108,000.00108,100.00107,400.00107,600.00107,600.00-0.28%7,341
Aug 28, 2025107,800.00108,000.00107,300.00107,900.00107,900.000.37%5,342
Aug 27, 2025106,400.00107,600.00106,200.00107,500.00107,500.001.70%4,614
Aug 26, 2025107,000.00107,100.00105,700.00105,700.00105,700.00-1.21%5,055
Aug 25, 2025107,200.00107,400.00106,100.00107,000.00107,000.000.28%3,201
Aug 22, 2025106,800.00107,300.00106,500.00106,700.00106,700.000.19%3,109
Aug 21, 2025107,200.00107,500.00106,500.00106,500.00106,500.00-0.65%3,754
Aug 20, 2025107,000.00107,300.00106,600.00107,200.00107,200.000.56%4,295
Aug 19, 2025105,900.00107,000.00105,600.00106,600.00106,600.000.85%3,584
Aug 18, 2025105,000.00106,000.00105,000.00105,700.00105,700.000.57%3,220
Aug 15, 2025105,100.00105,600.00105,000.00105,100.00105,100.00-2,034
Aug 14, 2025104,900.00105,400.00104,600.00105,100.00105,100.000.10%2,806
Aug 13, 2025105,600.00105,900.00104,600.00105,000.00105,000.00-0.57%4,109
Aug 12, 2025106,000.00106,000.00105,000.00105,600.00105,600.000.19%3,473
Aug 8, 2025105,300.00105,700.00104,700.00105,400.00105,400.00-0.28%4,604
Aug 7, 2025106,300.00106,500.00105,300.00105,700.00105,700.00-0.28%3,792
Aug 6, 2025105,500.00106,500.00105,300.00106,000.00106,000.000.28%3,690
Aug 5, 2025105,100.00105,900.00104,700.00105,700.00105,700.000.48%4,669
Aug 4, 2025103,900.00105,400.00103,500.00105,200.00105,200.001.54%5,669
Aug 1, 2025103,000.00103,900.00102,300.00103,600.00103,600.001.17%5,522
Jul 31, 2025101,800.00102,900.00101,700.00102,400.00102,400.000.59%4,489
Jul 30, 2025100,600.00102,200.00100,400.00101,800.00101,800.001.39%7,429
Jul 29, 2025100,300.00100,500.0099,900.00100,400.00100,400.000.30%3,183
Jul 28, 2025100,100.00101,000.0099,900.00100,100.00100,100.00-3,651
Jul 25, 202599,700.00100,500.0099,500.00100,100.00100,100.000.60%3,396
Jul 24, 202599,300.00100,000.0099,200.0099,500.0099,500.000.20%4,404
Jul 23, 202599,000.0099,900.0099,000.0099,300.0099,300.000.10%4,335
Jul 22, 202599,800.0099,800.0098,500.0099,200.0099,200.00-2,556
Jul 18, 202599,400.0099,700.0099,100.0099,200.0099,200.00-0.20%3,346
Jul 17, 202599,300.0099,500.0098,900.0099,400.0099,400.000.20%2,935
Jul 16, 202598,700.00100,000.0098,700.0099,200.0099,200.000.51%4,917
Jul 15, 202598,300.0099,100.0097,900.0098,700.0098,700.000.30%4,198