Daiwa Securities Group Inc. 8601
TSE · Japan · Finance
¥1,758.50-44.00 (-2.44%)
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 | ¥1,779.00 | -1.30% | ¥1,788.00 | ¥1,808.00 | ¥1,770.50 | 1.29M |
| 2026-10-01 | ¥1,802.50 | -0.36% | ¥1,799.00 | ¥1,815.00 | ¥1,785.00 | 6.61M |
| 2026-09-30 | ¥1,809.00 | +1.29% | ¥1,789.00 | ¥1,813.50 | ¥1,772.50 | 7.15M |
| 2026-09-29 | ¥1,786.00 | -3.49% | ¥1,815.00 | ¥1,820.00 | ¥1,783.50 | 6.83M |
| 2026-09-28 | ¥1,850.50 | +0.27% | ¥1,841.50 | ¥1,867.00 | ¥1,840.00 | 9.08M |
| 2026-09-25 | ¥1,845.50 | +2.50% | ¥1,812.50 | ¥1,845.50 | ¥1,808.50 | 5.86M |
| 2026-09-24 | ¥1,800.50 | -2.44% | ¥1,855.00 | ¥1,855.00 | ¥1,800.50 | 7.65M |
| 2026-09-18 | ¥1,845.50 | +0.85% | ¥1,851.50 | ¥1,857.00 | ¥1,831.50 | 10.36M |
| 2026-09-17 | ¥1,830.00 | -0.05% | ¥1,853.00 | ¥1,856.00 | ¥1,826.50 | 4.42M |
| 2026-09-16 | ¥1,831.00 | -0.30% | ¥1,829.50 | ¥1,842.00 | ¥1,821.50 | 7.32M |
| 2026-09-15 | ¥1,836.50 | -1.95% | ¥1,861.00 | ¥1,875.00 | ¥1,817.00 | 4.53M |
| 2026-09-14 | ¥1,873.00 | +1.68% | ¥1,843.00 | ¥1,873.00 | ¥1,836.00 | 3.03M |
| 2026-09-11 | ¥1,842.00 | +0.27% | ¥1,789.50 | ¥1,845.50 | ¥1,789.50 | 4.16M |
| 2026-09-10 | ¥1,837.00 | +2.23% | ¥1,807.00 | ¥1,843.00 | ¥1,798.00 | 4.33M |
| 2026-09-09 | ¥1,797.00 | -2.04% | ¥1,820.00 | ¥1,830.00 | ¥1,790.00 | 4.44M |
| 2026-09-08 | ¥1,834.50 | -1.71% | ¥1,850.00 | ¥1,875.50 | ¥1,834.50 | 3.50M |
| 2026-09-07 | ¥1,866.50 | -0.03% | ¥1,869.00 | ¥1,877.00 | ¥1,858.00 | 2.75M |
| 2026-09-04 | ¥1,867.00 | +0.59% | ¥1,896.00 | ¥1,898.00 | ¥1,844.00 | 5.08M |
| 2026-09-03 | ¥1,856.00 | +2.06% | ¥1,834.50 | ¥1,873.00 | ¥1,831.50 | 4.77M |
| 2026-09-02 | ¥1,818.50 | -2.26% | ¥1,830.00 | ¥1,843.00 | ¥1,818.00 | 5.17M |
| 2026-09-01 | ¥1,860.50 | +0.92% | ¥1,838.50 | ¥1,865.00 | ¥1,828.50 | 3.45M |
| 2026-08-31 | ¥1,843.50 | -1.05% | ¥1,846.00 | ¥1,857.00 | ¥1,826.50 | 7.55M |
| 2026-08-28 | ¥1,863.00 | +2.19% | ¥1,830.00 | ¥1,874.00 | ¥1,823.50 | 5.59M |
| 2026-08-27 | ¥1,823.00 | +0.50% | ¥1,803.50 | ¥1,836.50 | ¥1,803.50 | 6.90M |
| 2026-08-26 | ¥1,814.00 | +0.03% | ¥1,819.50 | ¥1,819.50 | ¥1,791.00 | 5.86M |
| 2026-08-25 | ¥1,813.50 | +1.51% | ¥1,802.50 | ¥1,822.00 | ¥1,791.00 | 4.18M |
| 2026-08-24 | ¥1,786.50 | +0.42% | ¥1,782.50 | ¥1,789.50 | ¥1,767.50 | 3.22M |
| 2026-08-21 | ¥1,779.00 | +1.25% | ¥1,752.00 | ¥1,785.50 | ¥1,742.50 | 3.35M |
| 2026-08-20 | ¥1,757.00 | +1.27% | ¥1,742.00 | ¥1,758.50 | ¥1,720.00 | 4.73M |
| 2026-08-19 | ¥1,735.00 | -2.03% | ¥1,758.00 | ¥1,758.00 | ¥1,719.00 | 4.13M |
| 2026-08-18 | ¥1,771.00 | -0.42% | ¥1,790.50 | ¥1,793.00 | ¥1,771.00 | 3.62M |
| 2026-08-17 | ¥1,778.50 | -1.25% | ¥1,789.00 | ¥1,790.00 | ¥1,771.00 | 3.35M |
| 2026-08-14 | ¥1,801.00 | -0.94% | ¥1,813.00 | ¥1,825.00 | ¥1,801.00 | 4.09M |
| 2026-08-13 | ¥1,818.00 | +0.64% | ¥1,817.50 | ¥1,828.00 | ¥1,793.50 | 3.93M |
| 2026-08-12 | ¥1,806.50 | +1.01% | ¥1,815.00 | ¥1,828.50 | ¥1,797.50 | 4.86M |
| 2026-08-10 | ¥1,788.50 | -1.65% | ¥1,817.50 | ¥1,818.50 | ¥1,785.50 | 3.07M |
| 2026-08-07 | ¥1,818.50 | -0.38% | ¥1,847.50 | ¥1,849.00 | ¥1,804.00 | 3.73M |
| 2026-08-06 | ¥1,825.50 | +0.80% | ¥1,790.50 | ¥1,828.50 | ¥1,790.00 | 3.64M |
| 2026-08-05 | ¥1,811.00 | +2.58% | ¥1,787.00 | ¥1,830.00 | ¥1,782.00 | 4.47M |
| 2026-08-04 | ¥1,765.50 | -2.57% | ¥1,800.00 | ¥1,811.50 | ¥1,760.50 | 6.05M |
| 2026-08-03 | ¥1,812.00 | +0.28% | ¥1,796.00 | ¥1,814.50 | ¥1,741.50 | 7.16M |
| 2026-07-31 | ¥1,807.00 | +0.81% | ¥1,793.00 | ¥1,824.50 | ¥1,764.00 | 7.66M |
| 2026-07-30 | ¥1,792.50 | -2.50% | ¥1,803.50 | ¥1,813.00 | ¥1,777.50 | 5.51M |
| 2026-07-29 | ¥1,838.50 | +0.14% | ¥1,849.00 | ¥1,850.00 | ¥1,809.50 | 6.92M |
| 2026-07-28 | ¥1,836.00 | -1.90% | ¥1,846.50 | ¥1,860.50 | ¥1,813.00 | 4.53M |
| 2026-07-27 | ¥1,871.50 | +0.78% | ¥1,865.00 | ¥1,885.00 | ¥1,856.50 | 3.25M |
| 2026-07-24 | ¥1,857.00 | -0.56% | ¥1,851.00 | ¥1,866.50 | ¥1,842.00 | 3.00M |
| 2026-07-23 | ¥1,867.50 | +0.81% | ¥1,852.50 | ¥1,876.50 | ¥1,849.00 | 3.32M |
| 2026-07-22 | ¥1,852.50 | +0.30% | ¥1,841.00 | ¥1,866.50 | ¥1,834.00 | 4.57M |
| 2026-07-21 | ¥1,847.00 | +3.79% | ¥1,818.00 | ¥1,847.00 | ¥1,788.50 | 4.29M |
| 2026-07-17 | ¥1,779.50 | -5.12% | ¥1,850.00 | ¥1,858.50 | ¥1,744.00 | 5.97M |
| 2026-07-16 | ¥1,875.50 | -0.19% | ¥1,860.00 | ¥1,886.50 | ¥1,859.00 | 4.53M |
| 2026-07-15 | ¥1,879.00 | +4.27% | ¥1,838.00 | ¥1,879.00 | ¥1,826.50 | 6.36M |
| 2026-07-14 | ¥1,802.00 | +1.41% | ¥1,780.00 | ¥1,806.50 | ¥1,765.50 | 4.22M |
| 2026-07-13 | ¥1,777.00 | +0.48% | ¥1,780.00 | ¥1,809.50 | ¥1,776.00 | 3.51M |
| 2026-07-10 | ¥1,768.50 | +1.67% | ¥1,771.50 | ¥1,781.00 | ¥1,738.50 | 4.54M |
| 2026-07-09 | ¥1,739.50 | -2.14% | ¥1,737.50 | ¥1,740.00 | ¥1,717.00 | 5.08M |
| 2026-07-08 | ¥1,777.50 | +0.85% | ¥1,772.50 | ¥1,789.50 | ¥1,751.50 | 5.19M |
| 2026-07-07 | ¥1,762.50 | +2.86% | ¥1,733.50 | ¥1,762.50 | ¥1,727.00 | 6.05M |
| 2026-07-06 | ¥1,713.50 | +1.75% | ¥1,691.00 | ¥1,713.50 | ¥1,685.50 | 3.83M |
| 2026-07-03 | ¥1,684.00 | +2.25% | ¥1,673.00 | ¥1,684.00 | ¥1,654.00 | 4.16M |
| 2026-07-02 | ¥1,647.00 | +0.95% | ¥1,631.50 | ¥1,652.50 | ¥1,620.00 | 5.10M |
| 2026-07-01 | ¥1,631.50 | +2.26% | ¥1,614.50 | ¥1,641.00 | ¥1,600.00 | 5.35M |
| 2026-06-30 | ¥1,595.50 | +0.44% | ¥1,595.00 | ¥1,618.50 | ¥1,591.50 | 5.46M |
| 2026-06-29 | ¥1,588.50 | -0.50% | ¥1,606.50 | ¥1,611.50 | ¥1,581.50 | 10.54M |
| 2026-06-26 | ¥1,596.50 | +0.44% | ¥1,596.00 | ¥1,620.00 | ¥1,589.00 | 3.53M |
| 2026-06-25 | ¥1,589.50 | +0.54% | ¥1,604.00 | ¥1,604.00 | ¥1,572.50 | 3.37M |
| 2026-06-24 | ¥1,581.00 | -0.85% | ¥1,599.00 | ¥1,612.50 | ¥1,569.50 | 4.57M |
| 2026-06-23 | ¥1,594.50 | -1.94% | ¥1,626.00 | ¥1,630.00 | ¥1,587.50 | 4.31M |
| 2026-06-22 | ¥1,626.00 | +1.25% | ¥1,586.00 | ¥1,631.50 | ¥1,581.00 | 3.81M |
| 2026-06-19 | ¥1,606.00 | -1.47% | ¥1,616.00 | ¥1,626.50 | ¥1,588.00 | 6.39M |
| 2026-06-18 | ¥1,630.00 | +1.40% | ¥1,620.00 | ¥1,630.00 | ¥1,608.50 | 4.35M |
| 2026-06-17 | ¥1,607.50 | +0.31% | ¥1,614.00 | ¥1,625.50 | ¥1,593.00 | 4.36M |
| 2026-06-16 | ¥1,602.50 | +0.47% | ¥1,587.50 | ¥1,607.00 | ¥1,568.00 | 4.02M |
| 2026-06-15 | ¥1,595.00 | +1.62% | ¥1,603.50 | ¥1,626.00 | ¥1,591.50 | 5.53M |
| 2026-06-12 | ¥1,569.50 | +2.05% | ¥1,565.00 | ¥1,575.00 | ¥1,546.50 | 5.44M |
| 2026-06-11 | ¥1,538.00 | -1.60% | ¥1,546.00 | ¥1,548.50 | ¥1,518.00 | 3.03M |
| 2026-06-10 | ¥1,563.00 | -0.32% | ¥1,588.00 | ¥1,606.00 | ¥1,548.50 | 4.17M |
| 2026-06-09 | ¥1,568.00 | +2.12% | ¥1,562.50 | ¥1,581.50 | ¥1,552.50 | 5.24M |
| 2026-06-08 | ¥1,535.50 | -1.63% | ¥1,540.00 | ¥1,554.00 | ¥1,516.50 | 4.32M |
| 2026-06-05 | ¥1,561.00 | +1.86% | ¥1,545.00 | ¥1,566.50 | ¥1,542.00 | 4.15M |
| 2026-06-04 | ¥1,532.50 | 0.00% | ¥1,560.00 | ¥1,560.00 | ¥1,522.50 | 3.46M |
| 2026-06-03 | ¥1,532.50 | +2.23% | ¥1,496.00 | ¥1,542.50 | ¥1,495.00 | 3.87M |
| 2026-06-02 | ¥1,499.00 | +0.30% | ¥1,496.00 | ¥1,503.50 | ¥1,478.00 | 3.80M |
| 2026-06-01 | ¥1,494.50 | -0.40% | ¥1,485.00 | ¥1,498.50 | ¥1,472.00 | 4.40M |
| 2026-05-29 | ¥1,500.50 | +1.94% | ¥1,485.00 | ¥1,501.50 | ¥1,476.50 | 9.00M |
| 2026-05-28 | ¥1,472.00 | +0.41% | ¥1,456.00 | ¥1,475.00 | ¥1,446.00 | 4.20M |
| 2026-05-27 | ¥1,466.00 | -1.08% | ¥1,462.00 | ¥1,481.50 | ¥1,442.50 | 5.08M |
| 2026-05-26 | ¥1,482.00 | -0.87% | ¥1,496.00 | ¥1,502.50 | ¥1,479.50 | 3.61M |
| 2026-05-25 | ¥1,495.00 | +0.34% | ¥1,488.50 | ¥1,498.50 | ¥1,471.00 | 3.63M |