Daiwa Securities Living Investment Corporation (TYO:8986)
Japan · Delayed Price · Currency is JPY 97,400
-800 (-0.81%)
Jun 4, 2026, 3:30 PM JST
TYO:8986 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 98,100.00 | 98,200.00 | 97,400.00 | 97,700.00 | - | -0.51% | 3,693 |
| Jun 3, 2026 | 97,700.00 | 99,000.00 | 97,500.00 | 98,200.00 | 98,200.00 | 0.41% | 3,564 |
| Jun 2, 2026 | 98,200.00 | 98,300.00 | 96,600.00 | 97,800.00 | 97,800.00 | -0.71% | 7,925 |
| Jun 1, 2026 | 101,000.00 | 101,000.00 | 98,200.00 | 98,500.00 | 98,500.00 | -2.86% | 6,453 |
| May 29, 2026 | 101,700.00 | 102,300.00 | 100,600.00 | 101,400.00 | 101,400.00 | 0.10% | 6,306 |
| May 28, 2026 | 100,400.00 | 101,500.00 | 100,200.00 | 101,300.00 | 101,300.00 | -0.20% | 7,692 |
| May 27, 2026 | 101,500.00 | 101,500.00 | 100,600.00 | 101,500.00 | 101,500.00 | 1.00% | 6,847 |
| May 26, 2026 | 102,200.00 | 102,400.00 | 100,100.00 | 100,500.00 | 100,500.00 | -2.14% | 9,227 |
| May 25, 2026 | 102,500.00 | 103,600.00 | 102,500.00 | 102,700.00 | 102,700.00 | -0.87% | 4,645 |
| May 22, 2026 | 104,800.00 | 105,000.00 | 102,600.00 | 103,600.00 | 103,600.00 | -0.58% | 5,716 |
| May 21, 2026 | 104,400.00 | 104,400.00 | 103,700.00 | 104,200.00 | 104,200.00 | 0.48% | 4,335 |
| May 20, 2026 | 105,000.00 | 105,300.00 | 103,200.00 | 103,700.00 | 103,700.00 | -1.33% | 7,254 |
| May 19, 2026 | 105,000.00 | 105,300.00 | 104,200.00 | 105,100.00 | 105,100.00 | 1.06% | 3,814 |
| May 18, 2026 | 105,000.00 | 105,000.00 | 103,600.00 | 104,000.00 | 104,000.00 | -1.23% | 4,443 |
| May 15, 2026 | 104,900.00 | 105,900.00 | 104,700.00 | 105,300.00 | 105,300.00 | 0.38% | 3,849 |
| May 14, 2026 | 104,600.00 | 105,200.00 | 104,400.00 | 104,900.00 | 104,900.00 | 0.10% | 3,872 |
| May 13, 2026 | 104,900.00 | 105,200.00 | 104,200.00 | 104,800.00 | 104,800.00 | -0.19% | 3,820 |
| May 12, 2026 | 106,100.00 | 106,200.00 | 104,400.00 | 105,000.00 | 105,000.00 | -0.76% | 5,410 |
| May 11, 2026 | 106,100.00 | 106,600.00 | 105,400.00 | 105,800.00 | 105,800.00 | -0.28% | 4,638 |
| May 8, 2026 | 106,900.00 | 106,900.00 | 105,700.00 | 106,100.00 | 106,100.00 | -0.19% | 6,992 |
| May 7, 2026 | 107,400.00 | 107,400.00 | 105,600.00 | 106,300.00 | 106,300.00 | -0.37% | 6,383 |
| May 1, 2026 | 107,000.00 | 107,500.00 | 106,500.00 | 106,700.00 | 106,700.00 | -0.56% | 3,596 |
| Apr 30, 2026 | 106,400.00 | 107,300.00 | 106,300.00 | 107,300.00 | 107,300.00 | 0.56% | 5,529 |
| Apr 28, 2026 | 108,100.00 | 108,400.00 | 106,400.00 | 106,700.00 | 106,700.00 | -1.75% | 4,724 |
| Apr 27, 2026 | 108,300.00 | 108,700.00 | 107,600.00 | 108,600.00 | 108,600.00 | 0.65% | 4,644 |
| Apr 24, 2026 | 108,000.00 | 108,600.00 | 107,400.00 | 107,900.00 | 107,900.00 | -0.28% | 4,042 |
| Apr 23, 2026 | 108,000.00 | 108,800.00 | 107,300.00 | 108,200.00 | 108,200.00 | 0.09% | 4,068 |
| Apr 22, 2026 | 110,000.00 | 110,000.00 | 107,900.00 | 108,100.00 | 108,100.00 | -0.83% | 5,055 |
| Apr 21, 2026 | 110,100.00 | 110,100.00 | 109,000.00 | 109,000.00 | 109,000.00 | -1.00% | 3,843 |
| Apr 20, 2026 | 110,000.00 | 110,500.00 | 109,800.00 | 110,100.00 | 110,100.00 | 0.92% | 3,060 |
| Apr 17, 2026 | 109,900.00 | 109,900.00 | 109,000.00 | 109,100.00 | 109,100.00 | -1.00% | 2,819 |
| Apr 16, 2026 | 111,100.00 | 111,100.00 | 109,500.00 | 110,200.00 | 110,200.00 | -0.36% | 3,876 |
| Apr 15, 2026 | 111,600.00 | 111,600.00 | 110,600.00 | 110,600.00 | 110,600.00 | -0.18% | 5,017 |
| Apr 14, 2026 | 111,000.00 | 111,700.00 | 110,800.00 | 110,800.00 | 110,800.00 | 0.54% | 4,514 |
| Apr 13, 2026 | 109,200.00 | 110,200.00 | 108,700.00 | 110,200.00 | 110,200.00 | 0.36% | 4,769 |
| Apr 10, 2026 | 110,100.00 | 110,100.00 | 108,400.00 | 109,800.00 | 109,800.00 | 0.09% | 6,445 |
| Apr 9, 2026 | 110,500.00 | 110,700.00 | 109,500.00 | 109,700.00 | 109,700.00 | -1.17% | 5,099 |
| Apr 8, 2026 | 109,900.00 | 111,000.00 | 109,400.00 | 111,000.00 | 111,000.00 | 2.21% | 5,338 |
| Apr 7, 2026 | 108,900.00 | 109,700.00 | 108,600.00 | 108,600.00 | 108,600.00 | -0.28% | 3,327 |
| Apr 6, 2026 | 107,800.00 | 109,200.00 | 107,800.00 | 108,900.00 | 108,900.00 | 0.65% | 2,092 |
| Apr 3, 2026 | 107,300.00 | 108,400.00 | 106,800.00 | 108,200.00 | 108,200.00 | 0.84% | 2,883 |
| Apr 2, 2026 | 108,400.00 | 109,200.00 | 107,000.00 | 107,300.00 | 107,300.00 | -0.83% | 5,439 |
| Apr 1, 2026 | 107,100.00 | 108,200.00 | 106,800.00 | 108,200.00 | 108,200.00 | 2.08% | 5,564 |
| Mar 31, 2026 | 107,400.00 | 107,600.00 | 105,800.00 | 106,000.00 | 106,000.00 | -1.40% | 7,917 |
| Mar 30, 2026 | 108,300.00 | 108,400.00 | 106,600.00 | 107,500.00 | 107,500.00 | -1.47% | 8,465 |
| Mar 27, 2026 | 111,700.00 | 112,700.00 | 111,500.00 | 111,700.00 | 109,100.00 | -0.36% | 9,805 |
| Mar 26, 2026 | 112,400.00 | 112,700.00 | 111,300.00 | 112,100.00 | 109,490.69 | -0.18% | 5,292 |
| Mar 25, 2026 | 112,300.00 | 112,900.00 | 112,100.00 | 112,300.00 | 109,686.03 | 0.63% | 2,995 |
| Mar 24, 2026 | 112,700.00 | 113,100.00 | 111,600.00 | 111,600.00 | 109,002.33 | -0.36% | 6,215 |
| Mar 23, 2026 | 113,400.00 | 113,400.00 | 111,400.00 | 112,000.00 | 109,393.02 | -1.84% | 8,061 |