Daiwa Securities Living Investment Corporation (TYO:8986)
Japan · Delayed Price · Currency is JPY 83,900
+700 (0.84%)
Oct 26, 2026, 3:30 PM JST
TYO:8986 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 83,200.00 | 83,900.00 | 82,600.00 | 83,900.00 | 83,900.00 | 0.84% | 5,410 |
| Oct 23, 2026 | 83,000.00 | 84,000.00 | 82,500.00 | 83,200.00 | 83,200.00 | 0.73% | 4,748 |
| Oct 22, 2026 | 82,900.00 | 82,900.00 | 82,000.00 | 82,600.00 | 82,600.00 | -0.48% | 8,688 |
| Oct 21, 2026 | 83,100.00 | 83,600.00 | 82,700.00 | 83,000.00 | 83,000.00 | - | 6,611 |
| Oct 20, 2026 | 83,800.00 | 83,800.00 | 82,700.00 | 83,000.00 | 83,000.00 | -0.84% | 6,891 |
| Oct 19, 2026 | 84,100.00 | 84,300.00 | 83,300.00 | 83,700.00 | 83,700.00 | -0.24% | 5,781 |
| Oct 16, 2026 | 84,300.00 | 84,500.00 | 83,300.00 | 83,900.00 | 83,900.00 | -0.36% | 7,377 |
| Oct 15, 2026 | 84,000.00 | 84,200.00 | 83,300.00 | 84,200.00 | 84,200.00 | 0.24% | 8,618 |
| Oct 14, 2026 | 84,300.00 | 84,700.00 | 83,500.00 | 84,000.00 | 84,000.00 | -0.47% | 7,081 |
| Oct 13, 2026 | 85,000.00 | 85,000.00 | 84,100.00 | 84,400.00 | 84,400.00 | -0.24% | 6,948 |
| Oct 9, 2026 | 85,000.00 | 85,300.00 | 84,200.00 | 84,600.00 | 84,600.00 | -0.12% | 6,394 |
| Oct 8, 2026 | 85,000.00 | 85,100.00 | 84,000.00 | 84,700.00 | 84,700.00 | -0.47% | 8,914 |
| Oct 7, 2026 | 85,700.00 | 85,800.00 | 84,800.00 | 85,100.00 | 85,100.00 | -0.12% | 8,801 |
| Oct 6, 2026 | 84,900.00 | 85,500.00 | 84,500.00 | 85,200.00 | 85,200.00 | 0.24% | 7,487 |
| Oct 5, 2026 | 86,000.00 | 86,200.00 | 84,900.00 | 85,000.00 | 85,000.00 | -1.16% | 7,045 |
| Oct 2, 2026 | 87,900.00 | 87,900.00 | 86,000.00 | 86,000.00 | 86,000.00 | -2.16% | 7,267 |
| Oct 1, 2026 | 88,200.00 | 88,900.00 | 87,600.00 | 87,900.00 | 87,900.00 | -1.24% | 6,962 |
| 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 |