Daiwa Securities Living Investment Corporation 8986
TSE · Japan · Finance
¥87,900.00-1,100.00 (-1.24%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥87,900.00 | -1.24% | ¥88,200.00 | ¥88,900.00 | ¥87,600.00 | 6.96K |
| 2026-09-30 | ¥89,000.00 | +0.34% | ¥88,400.00 | ¥89,000.00 | ¥88,100.00 | 7.76K |
| 2026-09-29 | ¥88,700.00 | -4.31% | ¥89,300.00 | ¥89,800.00 | ¥88,700.00 | 10.08K |
| 2026-09-28 | ¥92,700.00 | +0.11% | ¥93,000.00 | ¥93,200.00 | ¥92,200.00 | 14.51K |
| 2026-09-25 | ¥92,600.00 | -0.54% | ¥93,300.00 | ¥93,500.00 | ¥92,500.00 | 7.22K |
| 2026-09-24 | ¥93,100.00 | +1.75% | ¥91,700.00 | ¥93,100.00 | ¥91,600.00 | 8.87K |
| 2026-09-18 | ¥91,500.00 | -1.72% | ¥92,900.00 | ¥92,900.00 | ¥91,500.00 | 32.61K |
| 2026-09-17 | ¥93,100.00 | 0.00% | ¥93,000.00 | ¥93,400.00 | ¥92,500.00 | 6.60K |
| 2026-09-16 | ¥93,100.00 | +0.54% | ¥92,600.00 | ¥93,400.00 | ¥92,300.00 | 5.34K |
| 2026-09-15 | ¥92,600.00 | 0.00% | ¥92,600.00 | ¥92,700.00 | ¥92,100.00 | 5.86K |
| 2026-09-14 | ¥92,600.00 | -0.22% | ¥92,300.00 | ¥93,000.00 | ¥92,200.00 | 7.05K |
| 2026-09-11 | ¥92,800.00 | -0.64% | ¥94,000.00 | ¥94,000.00 | ¥91,500.00 | 13.74K |
| 2026-09-10 | ¥93,400.00 | +0.54% | ¥92,700.00 | ¥93,400.00 | ¥92,300.00 | 5.52K |
| 2026-09-09 | ¥92,900.00 | +0.43% | ¥92,500.00 | ¥93,000.00 | ¥92,200.00 | 5.51K |
| 2026-09-08 | ¥92,500.00 | -1.18% | ¥93,100.00 | ¥93,400.00 | ¥92,500.00 | 5.74K |
| 2026-09-07 | ¥93,600.00 | 0.00% | ¥93,600.00 | ¥93,800.00 | ¥93,100.00 | 4.06K |
| 2026-09-04 | ¥93,600.00 | -0.64% | ¥94,200.00 | ¥94,600.00 | ¥93,600.00 | 4.28K |
| 2026-09-03 | ¥94,200.00 | -0.74% | ¥95,000.00 | ¥95,300.00 | ¥94,200.00 | 5.04K |
| 2026-09-02 | ¥94,900.00 | -0.21% | ¥94,600.00 | ¥95,300.00 | ¥94,100.00 | 4.76K |
| 2026-09-01 | ¥95,100.00 | +0.42% | ¥94,500.00 | ¥95,100.00 | ¥94,100.00 | 6.87K |
| 2026-08-31 | ¥94,700.00 | +0.11% | ¥94,700.00 | ¥94,800.00 | ¥94,000.00 | 6.13K |
| 2026-08-28 | ¥94,600.00 | -1.25% | ¥95,700.00 | ¥95,700.00 | ¥94,300.00 | 7.04K |
| 2026-08-27 | ¥95,800.00 | +0.10% | ¥95,600.00 | ¥96,100.00 | ¥95,200.00 | 6.13K |
| 2026-08-26 | ¥95,700.00 | 0.00% | ¥96,000.00 | ¥96,100.00 | ¥95,200.00 | 3.89K |
| 2026-08-25 | ¥95,700.00 | +0.10% | ¥95,600.00 | ¥96,100.00 | ¥95,300.00 | 4.50K |
| 2026-08-24 | ¥95,600.00 | +0.21% | ¥95,700.00 | ¥95,700.00 | ¥94,800.00 | 4.65K |
| 2026-08-21 | ¥95,400.00 | 0.00% | ¥95,300.00 | ¥95,500.00 | ¥94,600.00 | 3.47K |
| 2026-08-20 | ¥95,400.00 | +0.63% | ¥95,600.00 | ¥95,800.00 | ¥94,800.00 | 4.46K |
| 2026-08-19 | ¥94,800.00 | -0.52% | ¥95,200.00 | ¥95,400.00 | ¥94,300.00 | 2.83K |
| 2026-08-18 | ¥95,300.00 | -0.83% | ¥96,100.00 | ¥96,100.00 | ¥94,800.00 | 3.56K |
| 2026-08-17 | ¥96,100.00 | +0.73% | ¥95,900.00 | ¥96,500.00 | ¥95,700.00 | 3.35K |
| 2026-08-14 | ¥95,400.00 | -0.10% | ¥95,400.00 | ¥95,600.00 | ¥95,000.00 | 2.26K |
| 2026-08-13 | ¥95,500.00 | -0.62% | ¥96,500.00 | ¥96,700.00 | ¥95,300.00 | 2.70K |
| 2026-08-12 | ¥96,100.00 | +1.05% | ¥95,000.00 | ¥96,400.00 | ¥95,000.00 | 3.63K |
| 2026-08-10 | ¥95,100.00 | +0.11% | ¥95,200.00 | ¥95,600.00 | ¥94,500.00 | 3.68K |
| 2026-08-07 | ¥95,000.00 | -0.52% | ¥95,500.00 | ¥96,100.00 | ¥94,600.00 | 4.41K |
| 2026-08-06 | ¥95,500.00 | -0.31% | ¥95,700.00 | ¥96,400.00 | ¥94,900.00 | 3.97K |
| 2026-08-05 | ¥95,800.00 | +0.52% | ¥95,900.00 | ¥96,000.00 | ¥95,000.00 | 8.13K |
| 2026-08-04 | ¥95,300.00 | -0.42% | ¥95,800.00 | ¥96,000.00 | ¥95,200.00 | 6.79K |
| 2026-08-03 | ¥95,700.00 | -1.44% | ¥97,400.00 | ¥97,400.00 | ¥95,500.00 | 7.33K |
| 2026-07-31 | ¥97,100.00 | -1.82% | ¥98,900.00 | ¥98,900.00 | ¥97,100.00 | 5.42K |
| 2026-07-30 | ¥98,900.00 | -1.59% | ¥99,400.00 | ¥99,400.00 | ¥97,500.00 | 8.67K |
| 2026-07-29 | ¥100,500.00 | +2.24% | ¥98,700.00 | ¥100,500.00 | ¥98,700.00 | 9.56K |
| 2026-07-28 | ¥98,300.00 | -0.41% | ¥98,700.00 | ¥99,300.00 | ¥97,600.00 | 5.69K |
| 2026-07-27 | ¥98,700.00 | +1.02% | ¥98,100.00 | ¥98,700.00 | ¥97,700.00 | 5.05K |
| 2026-07-24 | ¥97,700.00 | -0.51% | ¥98,000.00 | ¥98,200.00 | ¥97,300.00 | 5.42K |
| 2026-07-23 | ¥98,200.00 | -1.01% | ¥98,800.00 | ¥99,800.00 | ¥97,600.00 | 5.60K |
| 2026-07-22 | ¥99,200.00 | -0.50% | ¥99,900.00 | ¥100,100.00 | ¥98,700.00 | 4.46K |
| 2026-07-21 | ¥99,700.00 | +0.91% | ¥100,000.00 | ¥100,500.00 | ¥99,500.00 | 4.74K |
| 2026-07-17 | ¥98,800.00 | +0.61% | ¥98,200.00 | ¥100,000.00 | ¥98,200.00 | 5.20K |
| 2026-07-16 | ¥98,200.00 | -0.91% | ¥99,600.00 | ¥99,800.00 | ¥98,000.00 | 4.24K |
| 2026-07-15 | ¥99,100.00 | +0.10% | ¥99,300.00 | ¥99,900.00 | ¥99,100.00 | 6.21K |
| 2026-07-14 | ¥99,000.00 | +0.92% | ¥98,000.00 | ¥99,400.00 | ¥98,000.00 | 3.25K |
| 2026-07-13 | ¥98,100.00 | +0.20% | ¥98,300.00 | ¥98,400.00 | ¥97,500.00 | 3.05K |
| 2026-07-10 | ¥97,900.00 | -1.21% | ¥99,100.00 | ¥99,200.00 | ¥97,900.00 | 2.47K |
| 2026-07-09 | ¥99,100.00 | -0.70% | ¥99,600.00 | ¥99,600.00 | ¥98,700.00 | 2.20K |
| 2026-07-08 | ¥99,800.00 | 0.00% | ¥99,900.00 | ¥100,100.00 | ¥99,300.00 | 4.45K |
| 2026-07-07 | ¥99,800.00 | -0.30% | ¥100,000.00 | ¥100,600.00 | ¥99,600.00 | 4.87K |
| 2026-07-06 | ¥100,100.00 | -0.40% | ¥100,700.00 | ¥101,500.00 | ¥99,900.00 | 5.65K |
| 2026-07-03 | ¥100,500.00 | +1.21% | ¥99,400.00 | ¥101,100.00 | ¥99,300.00 | 6.78K |
| 2026-07-02 | ¥99,300.00 | +0.81% | ¥99,500.00 | ¥99,700.00 | ¥98,700.00 | 7.02K |
| 2026-07-01 | ¥98,500.00 | -1.01% | ¥99,500.00 | ¥99,600.00 | ¥98,500.00 | 5.60K |
| 2026-06-30 | ¥99,500.00 | -0.40% | ¥100,000.00 | ¥100,600.00 | ¥99,500.00 | 4.67K |
| 2026-06-29 | ¥99,900.00 | -0.50% | ¥100,700.00 | ¥100,900.00 | ¥99,800.00 | 6.38K |
| 2026-06-26 | ¥100,400.00 | +0.90% | ¥99,700.00 | ¥100,700.00 | ¥99,000.00 | 6.12K |
| 2026-06-25 | ¥99,500.00 | -0.40% | ¥100,000.00 | ¥100,500.00 | ¥99,200.00 | 6.25K |
| 2026-06-24 | ¥99,900.00 | +0.71% | ¥99,700.00 | ¥100,000.00 | ¥98,900.00 | 6.44K |
| 2026-06-23 | ¥99,200.00 | +1.33% | ¥98,500.00 | ¥99,600.00 | ¥98,300.00 | 7.14K |
| 2026-06-22 | ¥97,900.00 | -0.51% | ¥98,400.00 | ¥98,600.00 | ¥97,700.00 | 4.31K |
| 2026-06-19 | ¥98,400.00 | +0.92% | ¥97,600.00 | ¥98,500.00 | ¥97,600.00 | 4.57K |
| 2026-06-18 | ¥97,500.00 | -0.71% | ¥98,200.00 | ¥98,800.00 | ¥97,500.00 | 4.78K |
| 2026-06-17 | ¥98,200.00 | -0.20% | ¥98,900.00 | ¥99,000.00 | ¥98,200.00 | 2.60K |
| 2026-06-16 | ¥98,400.00 | -1.80% | ¥100,000.00 | ¥100,100.00 | ¥98,000.00 | 3.68K |
| 2026-06-15 | ¥100,200.00 | -0.20% | ¥101,100.00 | ¥101,500.00 | ¥100,200.00 | 4.21K |
| 2026-06-12 | ¥100,400.00 | +1.21% | ¥100,100.00 | ¥100,900.00 | ¥99,000.00 | 7.82K |
| 2026-06-11 | ¥99,200.00 | -0.40% | ¥99,500.00 | ¥100,400.00 | ¥99,200.00 | 3.74K |
| 2026-06-10 | ¥99,600.00 | +1.43% | ¥98,700.00 | ¥99,700.00 | ¥98,100.00 | 3.66K |
| 2026-06-09 | ¥98,200.00 | -0.51% | ¥98,800.00 | ¥98,900.00 | ¥97,800.00 | 2.96K |
| 2026-06-08 | ¥98,700.00 | +0.82% | ¥97,500.00 | ¥99,000.00 | ¥97,300.00 | 4.56K |
| 2026-06-05 | ¥97,900.00 | +0.51% | ¥98,200.00 | ¥99,200.00 | ¥97,600.00 | 3.14K |
| 2026-06-04 | ¥97,400.00 | -0.81% | ¥98,100.00 | ¥98,600.00 | ¥97,400.00 | 3.64K |
| 2026-06-03 | ¥98,200.00 | +0.41% | ¥97,700.00 | ¥99,000.00 | ¥97,500.00 | 3.56K |
| 2026-06-02 | ¥97,800.00 | -0.71% | ¥98,200.00 | ¥98,300.00 | ¥96,600.00 | 7.93K |
| 2026-06-01 | ¥98,500.00 | -2.86% | ¥101,000.00 | ¥101,000.00 | ¥98,200.00 | 6.45K |
| 2026-05-29 | ¥101,400.00 | +0.10% | ¥101,700.00 | ¥102,300.00 | ¥100,600.00 | 6.31K |
| 2026-05-28 | ¥101,300.00 | -0.20% | ¥100,400.00 | ¥101,500.00 | ¥100,300.00 | 7.69K |
| 2026-05-27 | ¥101,500.00 | +1.00% | ¥101,500.00 | ¥101,500.00 | ¥100,600.00 | 6.85K |
| 2026-05-26 | ¥100,500.00 | -2.14% | ¥102,200.00 | ¥102,400.00 | ¥100,100.00 | 9.23K |
| 2026-05-25 | ¥102,700.00 | -0.87% | ¥102,500.00 | ¥103,600.00 | ¥102,500.00 | 4.65K |
| 2026-05-22 | ¥103,600.00 | -0.58% | ¥104,800.00 | ¥105,000.00 | ¥102,600.00 | 5.72K |