Daiwa Securities Living Investment Corporation (TYO:8986)
Japan · Delayed Price · Currency is JPY 85,000
-1,000 (-1.16%)
Oct 5, 2026, 3:30 PM JST
TYO:8986 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 87,900.00 | 87,900.00 | 86,000.00 | 86,000.00 | 86,000.00 | -2.16% | 5,403 |
| Oct 1, 2026 | 88,200.00 | 88,900.00 | 87,600.00 | 87,900.00 | 87,900.00 | -1.24% | 4,548 |
| Sep 30, 2026 | 88,400.00 | 89,000.00 | 88,100.00 | 89,000.00 | 89,000.00 | 0.34% | 7,760 |
| Sep 29, 2026 | 89,300.00 | 89,800.00 | 88,700.00 | 88,700.00 | 88,700.00 | -1.65% | 10,084 |
| Sep 28, 2026 | 93,000.00 | 93,200.00 | 92,200.00 | 92,700.00 | 90,190.00 | 0.11% | 14,505 |
| Sep 25, 2026 | 93,300.00 | 93,500.00 | 92,500.00 | 92,600.00 | 90,092.71 | -0.54% | 7,219 |
| Sep 24, 2026 | 91,700.00 | 93,100.00 | 91,600.00 | 93,100.00 | 90,579.17 | 1.75% | 8,871 |
| Sep 18, 2026 | 92,900.00 | 92,900.00 | 91,500.00 | 91,500.00 | 89,022.49 | -1.72% | 32,612 |
| Sep 17, 2026 | 93,000.00 | 93,400.00 | 92,500.00 | 93,100.00 | 90,579.17 | - | 6,595 |
| Sep 16, 2026 | 92,600.00 | 93,400.00 | 92,300.00 | 93,100.00 | 90,579.17 | 0.54% | 5,337 |
| Sep 15, 2026 | 92,600.00 | 92,700.00 | 92,100.00 | 92,600.00 | 90,092.71 | - | 5,863 |
| Sep 14, 2026 | 92,300.00 | 93,000.00 | 92,200.00 | 92,600.00 | 90,092.71 | -0.22% | 7,049 |
| Sep 11, 2026 | 94,000.00 | 94,000.00 | 91,500.00 | 92,800.00 | 90,287.29 | -0.64% | 13,737 |
| Sep 10, 2026 | 92,700.00 | 93,400.00 | 92,300.00 | 93,400.00 | 90,871.05 | 0.54% | 5,516 |
| Sep 9, 2026 | 92,500.00 | 93,000.00 | 92,200.00 | 92,900.00 | 90,384.58 | 0.43% | 5,511 |
| Sep 8, 2026 | 93,100.00 | 93,400.00 | 92,500.00 | 92,500.00 | 89,995.42 | -1.18% | 5,739 |
| Sep 7, 2026 | 93,600.00 | 93,800.00 | 93,100.00 | 93,600.00 | 91,065.63 | - | 4,058 |
| Sep 4, 2026 | 94,200.00 | 94,600.00 | 93,600.00 | 93,600.00 | 91,065.63 | -0.64% | 4,282 |
| Sep 3, 2026 | 95,000.00 | 95,300.00 | 94,200.00 | 94,200.00 | 91,649.39 | -0.74% | 5,040 |
| Sep 2, 2026 | 94,600.00 | 95,300.00 | 94,100.00 | 94,900.00 | 92,330.43 | -0.21% | 4,761 |
| Sep 1, 2026 | 94,500.00 | 95,100.00 | 94,100.00 | 95,100.00 | 92,525.02 | 0.42% | 6,865 |
| Aug 31, 2026 | 94,700.00 | 94,800.00 | 94,000.00 | 94,700.00 | 92,135.85 | 0.11% | 6,132 |
| Aug 28, 2026 | 95,700.00 | 95,700.00 | 94,300.00 | 94,600.00 | 92,038.55 | -1.25% | 7,041 |
| Aug 27, 2026 | 95,600.00 | 96,100.00 | 95,200.00 | 95,800.00 | 93,206.06 | 0.10% | 6,128 |
| Aug 26, 2026 | 96,000.00 | 96,100.00 | 95,200.00 | 95,700.00 | 93,108.77 | - | 3,887 |
| Aug 25, 2026 | 95,600.00 | 96,100.00 | 95,300.00 | 95,700.00 | 93,108.77 | 0.10% | 4,500 |
| Aug 24, 2026 | 95,700.00 | 95,700.00 | 94,800.00 | 95,600.00 | 93,011.48 | 0.21% | 4,649 |
| Aug 21, 2026 | 95,300.00 | 95,500.00 | 94,600.00 | 95,400.00 | 92,816.89 | - | 3,473 |
| Aug 20, 2026 | 95,600.00 | 95,800.00 | 94,800.00 | 95,400.00 | 92,816.89 | 0.63% | 4,460 |
| Aug 19, 2026 | 95,200.00 | 95,400.00 | 94,300.00 | 94,800.00 | 92,233.14 | -0.52% | 2,827 |
| Aug 18, 2026 | 96,100.00 | 96,100.00 | 94,800.00 | 95,300.00 | 92,719.60 | -0.83% | 3,556 |
| Aug 17, 2026 | 95,900.00 | 96,500.00 | 95,700.00 | 96,100.00 | 93,497.94 | 0.73% | 3,352 |
| Aug 14, 2026 | 95,400.00 | 95,600.00 | 95,000.00 | 95,400.00 | 92,816.89 | -0.10% | 2,261 |
| Aug 13, 2026 | 96,500.00 | 96,700.00 | 95,300.00 | 95,500.00 | 92,914.19 | -0.62% | 2,702 |
| Aug 12, 2026 | 95,000.00 | 96,400.00 | 95,000.00 | 96,100.00 | 93,497.94 | 1.05% | 3,626 |
| Aug 10, 2026 | 95,200.00 | 95,600.00 | 94,500.00 | 95,100.00 | 92,525.02 | 0.11% | 3,684 |
| Aug 7, 2026 | 95,500.00 | 96,100.00 | 94,600.00 | 95,000.00 | 92,427.72 | -0.52% | 4,411 |
| Aug 6, 2026 | 95,700.00 | 96,400.00 | 94,900.00 | 95,500.00 | 92,914.19 | -0.31% | 3,973 |
| Aug 5, 2026 | 95,900.00 | 96,000.00 | 95,000.00 | 95,800.00 | 93,206.06 | 0.52% | 8,130 |
| Aug 4, 2026 | 95,800.00 | 96,000.00 | 95,200.00 | 95,300.00 | 92,719.60 | -0.42% | 6,789 |
| Aug 3, 2026 | 97,400.00 | 97,400.00 | 95,500.00 | 95,700.00 | 93,108.77 | -1.44% | 7,325 |
| Jul 31, 2026 | 98,900.00 | 98,900.00 | 97,100.00 | 97,100.00 | 94,470.86 | -1.82% | 5,420 |
| Jul 30, 2026 | 99,400.00 | 99,400.00 | 97,500.00 | 98,900.00 | 96,222.13 | -1.59% | 8,668 |
| Jul 29, 2026 | 98,700.00 | 100,500.00 | 98,700.00 | 100,500.00 | 97,778.80 | 2.24% | 9,559 |
| Jul 28, 2026 | 98,700.00 | 99,300.00 | 97,600.00 | 98,300.00 | 95,638.37 | -0.41% | 5,687 |
| Jul 27, 2026 | 98,100.00 | 98,700.00 | 97,700.00 | 98,700.00 | 96,027.54 | 1.02% | 5,052 |
| Jul 24, 2026 | 98,000.00 | 98,200.00 | 97,300.00 | 97,700.00 | 95,054.62 | -0.51% | 5,416 |
| Jul 23, 2026 | 98,800.00 | 99,800.00 | 97,600.00 | 98,200.00 | 95,541.08 | -1.01% | 5,596 |
| Jul 22, 2026 | 99,900.00 | 100,100.00 | 98,700.00 | 99,200.00 | 96,514.00 | -0.50% | 4,462 |
| Jul 21, 2026 | 100,000.00 | 100,500.00 | 99,500.00 | 99,700.00 | 97,000.46 | 0.91% | 4,738 |