Daiwa Securities Living Investment Corporation (TYO:8986)
Japan · Delayed Price · Currency is JPY 93,600
-600 (-0.64%)
Sep 4, 2026, 3:30 PM JST
TYO:8986 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 94,200.00 | 94,600.00 | 93,600.00 | 93,600.00 | 93,600.00 | -0.64% | 4,282 |
| Sep 3, 2026 | 95,000.00 | 95,300.00 | 94,200.00 | 94,200.00 | 94,200.00 | -0.74% | 5,040 |
| Sep 2, 2026 | 94,600.00 | 95,300.00 | 94,100.00 | 94,900.00 | 94,900.00 | -0.21% | 4,761 |
| Sep 1, 2026 | 94,500.00 | 95,100.00 | 94,100.00 | 95,100.00 | 95,100.00 | 0.42% | 6,865 |
| Aug 31, 2026 | 94,700.00 | 94,800.00 | 94,000.00 | 94,700.00 | 94,700.00 | 0.11% | 6,132 |
| Aug 28, 2026 | 95,700.00 | 95,700.00 | 94,300.00 | 94,600.00 | 94,600.00 | -1.25% | 7,041 |
| Aug 27, 2026 | 95,600.00 | 96,100.00 | 95,200.00 | 95,800.00 | 95,800.00 | 0.10% | 6,128 |
| Aug 26, 2026 | 96,000.00 | 96,100.00 | 95,200.00 | 95,700.00 | 95,700.00 | - | 3,887 |
| Aug 25, 2026 | 95,600.00 | 96,100.00 | 95,300.00 | 95,700.00 | 95,700.00 | 0.10% | 4,500 |
| Aug 24, 2026 | 95,700.00 | 95,700.00 | 94,800.00 | 95,600.00 | 95,600.00 | 0.21% | 4,649 |
| Aug 21, 2026 | 95,300.00 | 95,500.00 | 94,600.00 | 95,400.00 | 95,400.00 | - | 3,473 |
| Aug 20, 2026 | 95,600.00 | 95,800.00 | 94,800.00 | 95,400.00 | 95,400.00 | 0.63% | 4,460 |
| Aug 19, 2026 | 95,200.00 | 95,400.00 | 94,300.00 | 94,800.00 | 94,800.00 | -0.52% | 2,827 |
| Aug 18, 2026 | 96,100.00 | 96,100.00 | 94,800.00 | 95,300.00 | 95,300.00 | -0.83% | 3,556 |
| Aug 17, 2026 | 95,900.00 | 96,500.00 | 95,700.00 | 96,100.00 | 96,100.00 | 0.73% | 3,352 |
| Aug 14, 2026 | 95,400.00 | 95,600.00 | 95,000.00 | 95,400.00 | 95,400.00 | -0.10% | 2,261 |
| Aug 13, 2026 | 96,500.00 | 96,700.00 | 95,300.00 | 95,500.00 | 95,500.00 | -0.62% | 2,702 |
| Aug 12, 2026 | 95,000.00 | 96,400.00 | 95,000.00 | 96,100.00 | 96,100.00 | 1.05% | 3,626 |
| Aug 10, 2026 | 95,200.00 | 95,600.00 | 94,500.00 | 95,100.00 | 95,100.00 | 0.11% | 3,684 |
| Aug 7, 2026 | 95,500.00 | 96,100.00 | 94,600.00 | 95,000.00 | 95,000.00 | -0.52% | 4,411 |
| Aug 6, 2026 | 95,700.00 | 96,400.00 | 94,900.00 | 95,500.00 | 95,500.00 | -0.31% | 3,973 |
| Aug 5, 2026 | 95,900.00 | 96,000.00 | 95,000.00 | 95,800.00 | 95,800.00 | 0.52% | 8,130 |
| Aug 4, 2026 | 95,800.00 | 96,000.00 | 95,200.00 | 95,300.00 | 95,300.00 | -0.42% | 6,789 |
| Aug 3, 2026 | 97,400.00 | 97,400.00 | 95,500.00 | 95,700.00 | 95,700.00 | -1.44% | 7,325 |
| Jul 31, 2026 | 98,900.00 | 98,900.00 | 97,100.00 | 97,100.00 | 97,100.00 | -1.82% | 5,420 |
| Jul 30, 2026 | 99,400.00 | 99,400.00 | 97,500.00 | 98,900.00 | 98,900.00 | -1.59% | 8,668 |
| Jul 29, 2026 | 98,700.00 | 100,500.00 | 98,700.00 | 100,500.00 | 100,500.00 | 2.24% | 9,559 |
| Jul 28, 2026 | 98,700.00 | 99,300.00 | 97,600.00 | 98,300.00 | 98,300.00 | -0.41% | 5,687 |
| Jul 27, 2026 | 98,100.00 | 98,700.00 | 97,700.00 | 98,700.00 | 98,700.00 | 1.02% | 5,052 |
| Jul 24, 2026 | 98,000.00 | 98,200.00 | 97,300.00 | 97,700.00 | 97,700.00 | -0.51% | 5,416 |
| Jul 23, 2026 | 98,800.00 | 99,800.00 | 97,600.00 | 98,200.00 | 98,200.00 | -1.01% | 5,596 |
| Jul 22, 2026 | 99,900.00 | 100,100.00 | 98,700.00 | 99,200.00 | 99,200.00 | -0.50% | 4,462 |
| Jul 21, 2026 | 100,000.00 | 100,500.00 | 99,500.00 | 99,700.00 | 99,700.00 | 0.91% | 4,738 |
| Jul 17, 2026 | 98,200.00 | 100,000.00 | 98,200.00 | 98,800.00 | 98,800.00 | 0.61% | 5,201 |
| Jul 16, 2026 | 99,600.00 | 99,800.00 | 98,000.00 | 98,200.00 | 98,200.00 | -0.91% | 4,241 |
| Jul 15, 2026 | 99,300.00 | 99,900.00 | 99,100.00 | 99,100.00 | 99,100.00 | 0.10% | 6,210 |
| Jul 14, 2026 | 98,000.00 | 99,400.00 | 98,000.00 | 99,000.00 | 99,000.00 | 0.92% | 3,246 |
| Jul 13, 2026 | 98,300.00 | 98,400.00 | 97,500.00 | 98,100.00 | 98,100.00 | 0.20% | 3,047 |
| Jul 10, 2026 | 99,100.00 | 99,200.00 | 97,900.00 | 97,900.00 | 97,900.00 | -1.21% | 2,466 |
| Jul 9, 2026 | 99,600.00 | 99,600.00 | 98,700.00 | 99,100.00 | 99,100.00 | -0.70% | 2,199 |
| Jul 8, 2026 | 99,900.00 | 100,100.00 | 99,300.00 | 99,800.00 | 99,800.00 | - | 4,454 |
| Jul 7, 2026 | 100,000.00 | 100,600.00 | 99,600.00 | 99,800.00 | 99,800.00 | -0.30% | 4,874 |
| Jul 6, 2026 | 100,700.00 | 101,500.00 | 99,900.00 | 100,100.00 | 100,100.00 | -0.40% | 5,652 |
| Jul 3, 2026 | 99,400.00 | 101,100.00 | 99,300.00 | 100,500.00 | 100,500.00 | 1.21% | 6,781 |
| Jul 2, 2026 | 99,500.00 | 99,700.00 | 98,700.00 | 99,300.00 | 99,300.00 | 0.81% | 7,019 |
| Jul 1, 2026 | 99,500.00 | 99,600.00 | 98,500.00 | 98,500.00 | 98,500.00 | -1.01% | 5,596 |
| Jun 30, 2026 | 100,000.00 | 100,600.00 | 99,500.00 | 99,500.00 | 99,500.00 | -0.40% | 4,674 |
| Jun 29, 2026 | 100,700.00 | 100,900.00 | 99,800.00 | 99,900.00 | 99,900.00 | -0.50% | 6,377 |
| Jun 26, 2026 | 99,700.00 | 100,700.00 | 99,000.00 | 100,400.00 | 100,400.00 | 0.90% | 6,121 |
| Jun 25, 2026 | 100,000.00 | 100,500.00 | 99,200.00 | 99,500.00 | 99,500.00 | -0.40% | 6,253 |