DAIWA LTD 6459
TSE · Japan · Producer Manufacturing
¥1,631.00-22.00 (-1.33%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,631.00 | -1.33% | ¥1,641.00 | ¥1,651.00 | ¥1,630.00 | 67.70K |
| 2026-10-01 | ¥1,653.00 | -0.48% | ¥1,651.00 | ¥1,674.00 | ¥1,644.00 | 55.30K |
| 2026-09-30 | ¥1,661.00 | -0.30% | ¥1,663.00 | ¥1,675.00 | ¥1,651.00 | 56.60K |
| 2026-09-29 | ¥1,666.00 | -0.77% | ¥1,679.00 | ¥1,679.00 | ¥1,646.00 | 83.00K |
| 2026-09-28 | ¥1,679.00 | -0.65% | ¥1,704.00 | ¥1,704.00 | ¥1,678.00 | 80.20K |
| 2026-09-25 | ¥1,690.00 | +0.12% | ¥1,689.00 | ¥1,697.00 | ¥1,666.00 | 87.60K |
| 2026-09-24 | ¥1,688.00 | +1.56% | ¥1,663.00 | ¥1,691.00 | ¥1,663.00 | 97.90K |
| 2026-09-18 | ¥1,662.00 | -0.60% | ¥1,676.00 | ¥1,676.00 | ¥1,641.00 | 125.90K |
| 2026-09-17 | ¥1,672.00 | +0.84% | ¥1,660.00 | ¥1,677.00 | ¥1,655.00 | 106.90K |
| 2026-09-16 | ¥1,658.00 | +1.72% | ¥1,645.00 | ¥1,661.00 | ¥1,645.00 | 38.80K |
| 2026-09-15 | ¥1,630.00 | 0.00% | ¥1,616.00 | ¥1,637.00 | ¥1,616.00 | 48.70K |
| 2026-09-14 | ¥1,630.00 | +0.68% | ¥1,625.00 | ¥1,641.00 | ¥1,620.00 | 50.30K |
| 2026-09-11 | ¥1,619.00 | +0.37% | ¥1,591.00 | ¥1,620.00 | ¥1,582.00 | 98.20K |
| 2026-09-10 | ¥1,613.00 | -0.06% | ¥1,605.00 | ¥1,618.00 | ¥1,597.00 | 61.80K |
| 2026-09-09 | ¥1,614.00 | -1.47% | ¥1,640.00 | ¥1,646.00 | ¥1,614.00 | 69.90K |
| 2026-09-08 | ¥1,638.00 | -1.80% | ¥1,655.00 | ¥1,667.00 | ¥1,636.00 | 69.90K |
| 2026-09-07 | ¥1,668.00 | -0.71% | ¥1,674.00 | ¥1,683.00 | ¥1,663.00 | 58.00K |
| 2026-09-04 | ¥1,680.00 | 0.00% | ¥1,686.00 | ¥1,695.00 | ¥1,671.00 | 66.10K |
| 2026-09-03 | ¥1,680.00 | +0.90% | ¥1,690.00 | ¥1,690.00 | ¥1,659.00 | 71.70K |
| 2026-09-02 | ¥1,665.00 | -3.65% | ¥1,701.00 | ¥1,711.00 | ¥1,664.00 | 98.00K |
| 2026-09-01 | ¥1,728.00 | -0.63% | ¥1,722.00 | ¥1,741.00 | ¥1,704.00 | 159.30K |
| 2026-08-31 | ¥1,739.00 | +4.57% | ¥1,636.00 | ¥1,739.00 | ¥1,611.00 | 864.30K |
| 2026-08-28 | ¥1,663.00 | -1.48% | ¥1,697.00 | ¥1,709.00 | ¥1,661.00 | 119.80K |
| 2026-08-27 | ¥1,688.00 | -0.47% | ¥1,694.00 | ¥1,707.00 | ¥1,678.00 | 108.00K |
| 2026-08-26 | ¥1,696.00 | +0.30% | ¥1,700.00 | ¥1,716.00 | ¥1,689.00 | 81.00K |
| 2026-08-25 | ¥1,691.00 | -2.54% | ¥1,733.00 | ¥1,733.00 | ¥1,680.00 | 80.00K |
| 2026-08-24 | ¥1,735.00 | +2.78% | ¥1,678.00 | ¥1,744.00 | ¥1,673.00 | 118.50K |
| 2026-08-21 | ¥1,688.00 | +1.75% | ¥1,651.00 | ¥1,688.00 | ¥1,635.00 | 83.90K |
| 2026-08-20 | ¥1,659.00 | +0.24% | ¥1,643.00 | ¥1,660.00 | ¥1,643.00 | 95.40K |
| 2026-08-19 | ¥1,655.00 | -2.53% | ¥1,671.00 | ¥1,711.00 | ¥1,626.00 | 137.00K |
| 2026-08-18 | ¥1,698.00 | -0.24% | ¥1,689.00 | ¥1,716.00 | ¥1,687.00 | 96.00K |
| 2026-08-17 | ¥1,702.00 | -3.41% | ¥1,731.00 | ¥1,731.00 | ¥1,670.00 | 135.10K |
| 2026-08-14 | ¥1,762.00 | +1.26% | ¥1,720.00 | ¥1,787.00 | ¥1,720.00 | 89.20K |
| 2026-08-13 | ¥1,740.00 | +1.46% | ¥1,675.00 | ¥1,740.00 | ¥1,662.00 | 192.20K |
| 2026-08-12 | ¥1,715.00 | +0.94% | ¥1,688.00 | ¥1,717.00 | ¥1,627.00 | 198.60K |
| 2026-08-10 | ¥1,699.00 | -4.12% | ¥1,789.00 | ¥1,854.00 | ¥1,681.00 | 222.50K |
| 2026-08-07 | ¥1,772.00 | -1.77% | ¥1,788.00 | ¥1,788.00 | ¥1,750.00 | 78.70K |
| 2026-08-06 | ¥1,804.00 | +0.61% | ¥1,785.00 | ¥1,816.00 | ¥1,785.00 | 106.30K |
| 2026-08-05 | ¥1,793.00 | +1.01% | ¥1,791.00 | ¥1,812.00 | ¥1,757.00 | 101.30K |
| 2026-08-04 | ¥1,775.00 | -0.22% | ¥1,746.00 | ¥1,795.00 | ¥1,726.00 | 80.70K |
| 2026-08-03 | ¥1,779.00 | +2.65% | ¥1,739.00 | ¥1,799.00 | ¥1,706.00 | 119.40K |
| 2026-07-31 | ¥1,733.00 | +1.35% | ¥1,738.00 | ¥1,758.00 | ¥1,715.00 | 90.00K |
| 2026-07-30 | ¥1,710.00 | -0.23% | ¥1,707.00 | ¥1,737.00 | ¥1,669.00 | 289.70K |
| 2026-07-29 | ¥1,714.00 | +1.48% | ¥1,703.00 | ¥1,725.00 | ¥1,680.00 | 92.80K |
| 2026-07-28 | ¥1,689.00 | -2.65% | ¥1,730.00 | ¥1,732.00 | ¥1,683.00 | 70.40K |
| 2026-07-27 | ¥1,735.00 | +2.48% | ¥1,693.00 | ¥1,737.00 | ¥1,693.00 | 70.00K |
| 2026-07-24 | ¥1,693.00 | +0.59% | ¥1,683.00 | ¥1,709.00 | ¥1,679.00 | 53.90K |
| 2026-07-23 | ¥1,683.00 | +0.96% | ¥1,670.00 | ¥1,694.00 | ¥1,650.00 | 79.30K |
| 2026-07-22 | ¥1,667.00 | +0.85% | ¥1,669.00 | ¥1,682.00 | ¥1,661.00 | 63.00K |
| 2026-07-21 | ¥1,653.00 | +1.85% | ¥1,646.00 | ¥1,664.00 | ¥1,636.00 | 53.30K |
| 2026-07-17 | ¥1,623.00 | -2.05% | ¥1,657.00 | ¥1,657.00 | ¥1,616.00 | 66.40K |
| 2026-07-16 | ¥1,657.00 | -1.19% | ¥1,663.00 | ¥1,675.00 | ¥1,651.00 | 34.70K |
| 2026-07-15 | ¥1,677.00 | +2.07% | ¥1,643.00 | ¥1,677.00 | ¥1,643.00 | 37.10K |
| 2026-07-14 | ¥1,643.00 | -0.54% | ¥1,652.00 | ¥1,667.00 | ¥1,643.00 | 22.70K |
| 2026-07-13 | ¥1,652.00 | -1.02% | ¥1,687.00 | ¥1,705.00 | ¥1,649.00 | 35.30K |
| 2026-07-10 | ¥1,669.00 | +0.48% | ¥1,690.00 | ¥1,693.00 | ¥1,659.00 | 53.40K |
| 2026-07-09 | ¥1,661.00 | -1.13% | ¥1,684.00 | ¥1,684.00 | ¥1,661.00 | 47.70K |
| 2026-07-08 | ¥1,680.00 | +1.39% | ¥1,657.00 | ¥1,698.00 | ¥1,654.00 | 85.80K |
| 2026-07-07 | ¥1,657.00 | -1.37% | ¥1,680.00 | ¥1,706.00 | ¥1,652.00 | 37.70K |
| 2026-07-06 | ¥1,680.00 | +0.42% | ¥1,677.00 | ¥1,681.00 | ¥1,669.00 | 41.30K |
| 2026-07-03 | ¥1,673.00 | +1.76% | ¥1,644.00 | ¥1,677.00 | ¥1,635.00 | 66.20K |
| 2026-07-02 | ¥1,644.00 | +0.49% | ¥1,656.00 | ¥1,672.00 | ¥1,624.00 | 43.20K |
| 2026-07-01 | ¥1,636.00 | +0.06% | ¥1,635.00 | ¥1,649.00 | ¥1,631.00 | 41.10K |
| 2026-06-30 | ¥1,635.00 | -0.79% | ¥1,634.00 | ¥1,648.00 | ¥1,626.00 | 55.00K |
| 2026-06-29 | ¥1,648.00 | -1.49% | ¥1,667.00 | ¥1,680.00 | ¥1,628.00 | 70.70K |
| 2026-06-26 | ¥1,673.00 | +0.06% | ¥1,665.00 | ¥1,697.00 | ¥1,665.00 | 48.90K |
| 2026-06-25 | ¥1,672.00 | -0.12% | ¥1,700.00 | ¥1,700.00 | ¥1,660.00 | 40.20K |
| 2026-06-24 | ¥1,674.00 | -1.76% | ¥1,691.00 | ¥1,700.00 | ¥1,669.00 | 44.30K |
| 2026-06-23 | ¥1,704.00 | -0.53% | ¥1,708.00 | ¥1,721.00 | ¥1,704.00 | 54.50K |
| 2026-06-22 | ¥1,713.00 | -1.10% | ¥1,732.00 | ¥1,759.00 | ¥1,703.00 | 51.50K |
| 2026-06-19 | ¥1,732.00 | +0.99% | ¥1,720.00 | ¥1,754.00 | ¥1,720.00 | 60.30K |
| 2026-06-18 | ¥1,715.00 | +2.27% | ¥1,691.00 | ¥1,732.00 | ¥1,691.00 | 55.20K |
| 2026-06-17 | ¥1,677.00 | +0.06% | ¥1,676.00 | ¥1,703.00 | ¥1,676.00 | 41.50K |
| 2026-06-16 | ¥1,676.00 | -1.64% | ¥1,702.00 | ¥1,702.00 | ¥1,665.00 | 33.20K |
| 2026-06-15 | ¥1,704.00 | +0.95% | ¥1,728.00 | ¥1,728.00 | ¥1,697.00 | 31.60K |
| 2026-06-12 | ¥1,688.00 | +1.56% | ¥1,689.00 | ¥1,733.00 | ¥1,671.00 | 79.50K |
| 2026-06-11 | ¥1,662.00 | +0.61% | ¥1,652.00 | ¥1,676.00 | ¥1,630.00 | 57.60K |
| 2026-06-10 | ¥1,652.00 | -1.67% | ¥1,680.00 | ¥1,694.00 | ¥1,640.00 | 62.10K |
| 2026-06-09 | ¥1,680.00 | +0.78% | ¥1,667.00 | ¥1,683.00 | ¥1,657.00 | 60.20K |
| 2026-06-08 | ¥1,667.00 | -2.86% | ¥1,654.00 | ¥1,683.00 | ¥1,648.00 | 64.90K |
| 2026-06-05 | ¥1,716.00 | +2.57% | ¥1,690.00 | ¥1,728.00 | ¥1,676.00 | 47.80K |
| 2026-06-04 | ¥1,673.00 | -1.36% | ¥1,696.00 | ¥1,700.00 | ¥1,669.00 | 65.60K |
| 2026-06-03 | ¥1,696.00 | +1.92% | ¥1,675.00 | ¥1,706.00 | ¥1,661.00 | 60.90K |
| 2026-06-02 | ¥1,664.00 | -3.37% | ¥1,700.00 | ¥1,700.00 | ¥1,648.00 | 75.10K |
| 2026-06-01 | ¥1,722.00 | -2.10% | ¥1,745.00 | ¥1,796.00 | ¥1,705.00 | 79.10K |
| 2026-05-29 | ¥1,759.00 | 0.00% | ¥1,759.00 | ¥1,791.00 | ¥1,755.00 | 94.20K |
| 2026-05-28 | ¥1,759.00 | -2.11% | ¥1,757.00 | ¥1,784.00 | ¥1,734.00 | 82.90K |
| 2026-05-27 | ¥1,797.00 | -2.12% | ¥1,829.00 | ¥1,864.00 | ¥1,781.00 | 91.00K |
| 2026-05-26 | ¥1,836.00 | +1.10% | ¥1,816.00 | ¥1,870.00 | ¥1,796.00 | 88.90K |
| 2026-05-25 | ¥1,816.00 | +2.25% | ¥1,790.00 | ¥1,833.00 | ¥1,790.00 | 70.60K |