UK markets close in 1 hour 37 minutes

Daiwa Securities Group Inc. (8601.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,225.50+18.50 (+1.53%)
At close: 03:15PM JST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241,230.001,234.501,211.001,225.501,225.507,909,500
25 Jun 20241,175.001,212.501,174.501,207.001,207.006,894,000
24 Jun 20241,170.001,184.501,161.001,164.001,164.004,697,600
21 Jun 20241,164.001,174.501,152.501,164.001,164.0010,536,400
20 Jun 20241,152.001,160.001,133.501,156.501,156.504,803,800
19 Jun 20241,171.501,173.001,153.501,159.001,159.003,954,900
18 Jun 20241,190.001,191.001,162.501,164.501,164.503,734,800
17 Jun 20241,199.001,200.001,163.001,169.001,169.006,940,300
14 Jun 20241,206.501,226.501,202.501,212.001,212.006,288,300
13 Jun 20241,244.001,251.501,211.001,217.501,217.504,880,300
12 Jun 20241,231.001,238.501,215.001,229.501,229.506,510,600
11 Jun 20241,315.001,319.501,251.001,254.501,254.5010,975,600
10 Jun 20241,304.001,322.001,300.001,315.001,315.004,465,500
07 Jun 20241,324.501,324.501,300.001,308.001,308.003,230,000
06 Jun 20241,300.001,323.001,293.501,321.501,321.506,847,700
05 Jun 20241,275.001,288.001,250.501,287.001,287.005,291,400
04 Jun 20241,290.001,318.001,281.001,286.501,286.506,092,100
03 Jun 20241,250.501,311.001,250.501,302.501,302.5011,124,900
31 May 20241,200.001,238.001,197.001,234.001,234.0015,641,800
30 May 20241,176.001,181.501,165.001,173.501,173.505,110,400
29 May 20241,189.001,209.501,176.501,182.501,182.506,285,000
28 May 20241,160.001,192.001,147.001,187.001,187.005,825,900
27 May 20241,127.001,158.001,124.501,158.001,158.005,704,400
24 May 20241,119.001,133.001,114.001,120.501,120.504,604,400
23 May 20241,132.001,134.501,116.001,132.001,132.006,589,100
22 May 20241,112.501,139.001,104.501,129.501,129.509,010,800
21 May 20241,135.001,135.001,095.001,098.001,098.006,848,100
20 May 20241,136.001,140.501,122.001,133.001,133.005,223,900
17 May 20241,112.001,129.001,100.001,129.001,129.004,427,500
16 May 20241,097.001,114.501,081.001,114.501,114.505,730,100
15 May 20241,097.501,109.501,084.001,085.001,085.007,992,000
14 May 20241,125.001,130.001,077.001,086.501,086.5011,708,700
13 May 20241,150.501,166.001,149.501,166.001,166.003,271,000
10 May 20241,160.001,172.001,153.501,161.501,161.504,810,800
09 May 20241,149.001,155.001,142.501,146.001,146.003,413,800
08 May 20241,161.001,171.501,146.501,147.001,147.005,614,700
07 May 20241,151.001,162.501,147.501,161.001,161.005,731,800
02 May 20241,125.001,132.501,116.001,132.501,132.504,866,900
01 May 20241,149.501,154.501,128.501,130.501,130.507,240,200
30 Apr 20241,138.001,164.501,135.501,162.001,162.0010,218,700
26 Apr 20241,120.001,141.001,101.001,128.501,128.507,682,200
25 Apr 20241,143.001,150.501,117.001,125.001,125.005,499,500
24 Apr 20241,129.001,155.501,126.001,147.501,147.506,168,100
23 Apr 20241,125.001,132.501,114.001,124.001,124.003,895,900
22 Apr 20241,093.001,117.501,090.001,110.001,110.005,437,800
19 Apr 20241,087.501,096.001,055.501,080.501,080.506,854,500
18 Apr 20241,072.001,101.001,066.501,098.001,098.004,578,100
17 Apr 20241,098.001,100.501,069.001,075.001,075.004,195,300
16 Apr 20241,124.001,127.501,097.001,099.501,099.505,450,400
15 Apr 20241,122.001,142.001,116.001,139.501,139.504,228,200
12 Apr 20241,151.001,154.001,141.001,151.001,151.003,078,200
11 Apr 20241,143.001,156.001,135.001,151.501,151.502,920,100
10 Apr 20241,150.001,164.001,144.001,145.501,145.504,149,300
09 Apr 20241,148.001,162.001,147.501,160.501,160.504,093,000
08 Apr 20241,126.001,144.501,124.001,141.501,141.504,362,200
05 Apr 20241,125.001,126.001,107.001,118.501,118.505,577,000
04 Apr 20241,144.501,165.001,138.001,155.001,155.005,217,700
03 Apr 20241,125.001,151.001,117.501,133.001,133.005,683,000
02 Apr 20241,133.501,141.001,125.001,135.001,135.004,532,200
01 Apr 20241,160.001,166.501,126.501,127.501,127.504,850,300
29 Mar 20241,157.001,158.501,137.001,146.501,146.502,975,200
28 Mar 20241,162.501,166.501,145.001,146.001,146.006,404,500
28 Mar 202425 Dividend
27 Mar 20241,191.001,205.001,190.001,194.001,169.005,961,300
26 Mar 20241,190.001,197.001,182.001,187.001,162.154,150,700
25 Mar 20241,198.501,206.501,190.001,190.501,165.574,132,400
22 Mar 20241,200.001,215.001,185.501,195.001,169.986,275,700
21 Mar 20241,186.001,188.501,165.001,176.001,151.386,525,800
19 Mar 20241,133.001,159.501,126.501,159.501,135.226,148,800
18 Mar 20241,106.501,133.001,106.501,131.501,107.815,461,200
15 Mar 20241,094.001,109.001,088.501,101.001,077.956,691,000
14 Mar 20241,094.501,105.001,083.001,102.001,078.936,122,300
13 Mar 20241,085.001,099.501,072.001,088.501,065.716,182,000
12 Mar 20241,060.001,077.501,054.001,073.501,051.025,550,400
11 Mar 20241,100.001,101.501,062.501,079.001,056.418,081,100
08 Mar 20241,116.001,128.001,097.501,115.501,092.147,022,800
07 Mar 20241,118.001,151.001,112.501,119.001,095.578,673,600
06 Mar 20241,122.501,123.501,108.501,113.001,089.706,223,400
05 Mar 20241,098.501,127.501,096.001,124.001,100.476,214,300
04 Mar 20241,103.001,105.501,085.501,095.001,072.076,532,000
01 Mar 20241,092.501,103.001,083.501,103.001,079.919,432,300
29 Feb 20241,101.501,107.501,086.501,102.001,078.938,535,100
28 Feb 20241,114.001,117.001,100.001,103.501,080.394,910,900
27 Feb 20241,108.001,139.001,103.001,113.001,089.706,007,000
26 Feb 20241,100.001,111.501,088.001,100.501,077.466,241,100
22 Feb 20241,094.001,097.001,085.501,095.001,072.075,711,400
21 Feb 20241,089.001,094.001,081.001,084.501,061.794,676,200
20 Feb 20241,100.001,119.001,082.001,082.501,059.835,952,800
19 Feb 20241,068.001,093.501,064.501,093.501,070.605,725,600
16 Feb 20241,047.501,063.001,042.501,059.501,037.326,600,200
15 Feb 20241,049.501,057.001,032.001,035.501,013.825,603,300
14 Feb 20241,037.001,041.001,025.501,031.501,009.905,123,600
13 Feb 20241,030.001,049.001,026.001,049.001,027.047,221,400
09 Feb 20241,027.501,028.001,010.501,020.50999.134,930,300
08 Feb 20241,014.001,028.00997.001,026.001,004.528,098,300
07 Feb 20241,007.001,012.00994.201,007.50986.406,188,400
06 Feb 20241,000.001,024.50995.601,015.00993.756,492,300
05 Feb 20241,010.001,018.00999.601,011.50990.326,383,900
02 Feb 20241,021.001,033.501,006.501,007.00985.926,668,300
01 Feb 20241,040.001,074.501,013.501,018.00996.6912,639,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...