Daiwa Co., Ltd. 8247
TSE · Japan · Retail Trade
¥354.00-1.00 (-0.28%)
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 | ¥354.00 | -0.28% | ¥351.00 | ¥355.00 | ¥323.00 | 19.90K |
| 2026-10-01 | ¥355.00 | -0.56% | ¥355.00 | ¥362.00 | ¥344.00 | 11.80K |
| 2026-09-30 | ¥357.00 | 0.00% | ¥358.00 | ¥364.00 | ¥357.00 | 3.60K |
| 2026-09-29 | ¥357.00 | -3.25% | ¥369.00 | ¥369.00 | ¥355.00 | 4.30K |
| 2026-09-28 | ¥369.00 | -0.27% | ¥362.00 | ¥370.00 | ¥352.00 | 34.50K |
| 2026-09-25 | ¥370.00 | +11.45% | ¥332.00 | ¥382.00 | ¥332.00 | 153.00K |
| 2026-09-24 | ¥332.00 | -0.30% | ¥333.00 | ¥335.00 | ¥329.00 | 6.70K |
| 2026-09-18 | ¥333.00 | +0.91% | ¥324.00 | ¥335.00 | ¥324.00 | 5.00K |
| 2026-09-17 | ¥330.00 | +3.13% | ¥320.00 | ¥330.00 | ¥319.00 | 5.10K |
| 2026-09-16 | ¥320.00 | 0.00% | ¥320.00 | ¥323.00 | ¥320.00 | 1.00K |
| 2026-09-15 | ¥320.00 | 0.00% | ¥322.00 | ¥322.00 | ¥320.00 | 2.40K |
| 2026-09-14 | ¥320.00 | 0.00% | ¥320.00 | ¥326.00 | ¥320.00 | 3.30K |
| 2026-09-11 | ¥320.00 | -1.54% | ¥322.00 | ¥322.00 | ¥320.00 | 600 |
| 2026-09-10 | ¥325.00 | +0.93% | ¥321.00 | ¥326.00 | ¥320.00 | 2.30K |
| 2026-09-09 | ¥322.00 | -1.23% | ¥326.00 | ¥326.00 | ¥321.00 | 2.40K |
| 2026-09-08 | ¥326.00 | +1.24% | ¥326.00 | ¥328.00 | ¥320.00 | 10.70K |
| 2026-09-07 | ¥322.00 | -3.01% | ¥332.00 | ¥332.00 | ¥321.00 | 10.20K |
| 2026-09-04 | ¥332.00 | +3.11% | ¥326.00 | ¥339.00 | ¥323.00 | 12.10K |
| 2026-09-03 | ¥322.00 | -5.57% | ¥341.00 | ¥341.00 | ¥316.00 | 22.40K |
| 2026-09-02 | ¥341.00 | +9.29% | ¥312.00 | ¥353.00 | ¥312.00 | 233.50K |
| 2026-09-01 | ¥312.00 | -0.32% | ¥313.00 | ¥313.00 | ¥306.00 | 9.60K |
| 2026-08-31 | ¥313.00 | -0.32% | ¥312.00 | ¥316.00 | ¥310.00 | 1.40K |
| 2026-08-28 | ¥314.00 | -0.32% | ¥312.00 | ¥316.00 | ¥310.00 | 5.40K |
| 2026-08-27 | ¥315.00 | -1.25% | ¥318.00 | ¥318.00 | ¥312.00 | 8.50K |
| 2026-08-26 | ¥319.00 | +0.31% | ¥318.00 | ¥321.00 | ¥316.00 | 6.10K |
| 2026-08-25 | ¥318.00 | +0.63% | ¥316.00 | ¥318.00 | ¥314.00 | 4.90K |
| 2026-08-24 | ¥316.00 | -0.63% | ¥317.00 | ¥318.00 | ¥312.00 | 6.40K |
| 2026-08-21 | ¥318.00 | +2.58% | ¥310.00 | ¥318.00 | ¥310.00 | 9.80K |
| 2026-08-20 | ¥310.00 | -0.64% | ¥312.00 | ¥320.00 | ¥307.00 | 26.80K |
| 2026-08-19 | ¥312.00 | -0.32% | ¥307.00 | ¥315.00 | ¥306.00 | 7.20K |
| 2026-08-18 | ¥313.00 | +4.33% | ¥300.00 | ¥317.00 | ¥300.00 | 17.80K |
| 2026-08-17 | ¥300.00 | +2.39% | ¥293.00 | ¥303.00 | ¥293.00 | 10.90K |
| 2026-08-14 | ¥293.00 | -2.33% | ¥302.00 | ¥308.00 | ¥290.00 | 15.10K |
| 2026-08-13 | ¥300.00 | 0.00% | ¥303.00 | ¥305.00 | ¥300.00 | 3.10K |
| 2026-08-12 | ¥300.00 | +1.35% | ¥295.00 | ¥300.00 | ¥295.00 | 12.40K |
| 2026-08-10 | ¥296.00 | +0.68% | ¥296.00 | ¥296.00 | ¥294.00 | 3.10K |
| 2026-08-07 | ¥294.00 | +1.03% | ¥290.00 | ¥298.00 | ¥290.00 | 4.60K |
| 2026-08-06 | ¥291.00 | +0.69% | ¥291.00 | ¥297.00 | ¥289.00 | 5.10K |
| 2026-08-05 | ¥289.00 | +0.35% | ¥290.00 | ¥295.00 | ¥289.00 | 3.60K |
| 2026-08-04 | ¥288.00 | -2.70% | ¥295.00 | ¥298.00 | ¥288.00 | 10.10K |
| 2026-08-03 | ¥296.00 | +0.34% | ¥299.00 | ¥300.00 | ¥294.00 | 3.20K |
| 2026-07-31 | ¥295.00 | -0.67% | ¥307.00 | ¥307.00 | ¥294.00 | 15.10K |
| 2026-07-30 | ¥297.00 | 0.00% | ¥305.00 | ¥305.00 | ¥297.00 | 8.00K |
| 2026-07-29 | ¥297.00 | -0.67% | ¥303.00 | ¥306.00 | ¥296.00 | 2.10K |
| 2026-07-28 | ¥299.00 | -0.33% | ¥301.00 | ¥308.00 | ¥298.00 | 5.30K |
| 2026-07-27 | ¥300.00 | -0.33% | ¥300.00 | ¥304.00 | ¥290.00 | 17.60K |
| 2026-07-24 | ¥301.00 | +7.12% | ¥281.00 | ¥321.00 | ¥281.00 | 128.00K |
| 2026-07-23 | ¥281.00 | -4.10% | ¥294.00 | ¥296.00 | ¥281.00 | 20.10K |
| 2026-07-22 | ¥293.00 | -1.01% | ¥296.00 | ¥300.00 | ¥293.00 | 10.50K |
| 2026-07-21 | ¥296.00 | -0.67% | ¥302.00 | ¥305.00 | ¥292.00 | 12.70K |
| 2026-07-17 | ¥298.00 | -0.33% | ¥298.00 | ¥301.00 | ¥298.00 | 4.30K |
| 2026-07-16 | ¥299.00 | +0.67% | ¥298.00 | ¥301.00 | ¥298.00 | 1.80K |
| 2026-07-15 | ¥297.00 | -0.67% | ¥298.00 | ¥302.00 | ¥297.00 | 5.80K |
| 2026-07-14 | ¥299.00 | 0.00% | ¥294.00 | ¥300.00 | ¥281.00 | 14.20K |
| 2026-07-13 | ¥299.00 | -1.32% | ¥304.00 | ¥307.00 | ¥295.00 | 12.50K |
| 2026-07-10 | ¥303.00 | +0.33% | ¥302.00 | ¥306.00 | ¥299.00 | 13.30K |
| 2026-07-09 | ¥302.00 | 0.00% | ¥304.00 | ¥304.00 | ¥302.00 | 2.30K |
| 2026-07-08 | ¥302.00 | 0.00% | ¥300.00 | ¥302.00 | ¥300.00 | 3.00K |
| 2026-07-07 | ¥302.00 | +0.33% | ¥301.00 | ¥302.00 | ¥297.00 | 4.50K |
| 2026-07-06 | ¥301.00 | -0.66% | ¥302.00 | ¥303.00 | ¥300.00 | 5.20K |
| 2026-07-03 | ¥303.00 | +2.02% | ¥300.00 | ¥304.00 | ¥295.00 | 7.60K |
| 2026-07-02 | ¥297.00 | -3.26% | ¥307.00 | ¥307.00 | ¥297.00 | 10.10K |
| 2026-07-01 | ¥307.00 | +0.99% | ¥304.00 | ¥309.00 | ¥304.00 | 8.40K |
| 2026-06-30 | ¥304.00 | +1.33% | ¥304.00 | ¥309.00 | ¥296.00 | 11.70K |
| 2026-06-29 | ¥300.00 | +1.69% | ¥296.00 | ¥300.00 | ¥295.00 | 5.40K |
| 2026-06-26 | ¥295.00 | 0.00% | ¥292.00 | ¥298.00 | ¥290.00 | 6.70K |
| 2026-06-25 | ¥295.00 | +3.87% | ¥284.00 | ¥300.00 | ¥275.00 | 13.10K |
| 2026-06-24 | ¥284.00 | +1.43% | ¥281.00 | ¥285.00 | ¥268.00 | 15.90K |
| 2026-06-23 | ¥280.00 | -0.71% | ¥282.00 | ¥283.00 | ¥280.00 | 2.10K |
| 2026-06-22 | ¥282.00 | +1.08% | ¥282.00 | ¥287.00 | ¥279.00 | 5.10K |
| 2026-06-19 | ¥279.00 | +0.36% | ¥279.00 | ¥279.00 | ¥277.00 | 2.80K |
| 2026-06-18 | ¥278.00 | +1.83% | ¥274.00 | ¥279.00 | ¥274.00 | 1.70K |
| 2026-06-17 | ¥273.00 | -1.44% | ¥277.00 | ¥280.00 | ¥273.00 | 3.80K |
| 2026-06-16 | ¥277.00 | +1.47% | ¥273.00 | ¥278.00 | ¥273.00 | 3.30K |
| 2026-06-15 | ¥273.00 | -0.36% | ¥275.00 | ¥278.00 | ¥272.00 | 4.10K |
| 2026-06-12 | ¥274.00 | -0.72% | ¥276.00 | ¥276.00 | ¥265.00 | 9.40K |
| 2026-06-11 | ¥276.00 | +1.47% | ¥277.00 | ¥277.00 | ¥274.00 | 1.70K |
| 2026-06-10 | ¥272.00 | -0.73% | ¥276.00 | ¥276.00 | ¥271.00 | 1.50K |
| 2026-06-09 | ¥274.00 | +0.37% | ¥272.00 | ¥276.00 | ¥270.00 | 6.20K |
| 2026-06-08 | ¥273.00 | +0.74% | ¥271.00 | ¥273.00 | ¥268.00 | 6.50K |
| 2026-06-05 | ¥271.00 | 0.00% | ¥271.00 | ¥273.00 | ¥269.00 | 6.40K |
| 2026-06-04 | ¥271.00 | -1.09% | ¥268.00 | ¥276.00 | ¥267.00 | 18.70K |
| 2026-06-03 | ¥274.00 | +4.58% | ¥262.00 | ¥277.00 | ¥261.00 | 52.30K |
| 2026-06-02 | ¥262.00 | +3.15% | ¥258.00 | ¥263.00 | ¥250.00 | 12.90K |
| 2026-06-01 | ¥254.00 | +1.60% | ¥258.00 | ¥258.00 | ¥247.00 | 27.40K |
| 2026-05-29 | ¥250.00 | -0.79% | ¥250.00 | ¥251.00 | ¥248.00 | 4.40K |
| 2026-05-28 | ¥252.00 | +0.80% | ¥250.00 | ¥252.00 | ¥246.00 | 10.60K |
| 2026-05-27 | ¥250.00 | +2.04% | ¥250.00 | ¥250.00 | ¥246.00 | 14.00K |
| 2026-05-26 | ¥245.00 | -3.16% | ¥254.00 | ¥262.00 | ¥244.00 | 26.10K |
| 2026-05-25 | ¥253.00 | -5.24% | ¥259.00 | ¥262.00 | ¥251.00 | 53.80K |