UK markets open in 4 hours 15 minutes
NIKKEI 225
39,775.08 +144.02 (+0.36%) HANG SENG
17,925.19 +206.58 (+1.17%) CRUDE OIL
83.55 +0.17 (+0.20%) GOLD FUTURES
2,341.40 +2.50 (+0.11%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,776.25 -334.42 (-0.67%)
Daiwa Securities Living Investment Corporation (8986.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 11:24AM JST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 103,400.00 | 104,200.00 | 102,800.00 | 104,100.00 | 104,100.00 | 1,083 |
| 01 Jul 2024 | 105,200.00 | 105,200.00 | 103,100.00 | 103,300.00 | 103,300.00 | 3,569 |
| 28 Jun 2024 | 105,700.00 | 105,700.00 | 103,600.00 | 105,000.00 | 105,000.00 | 3,307 |
| 27 Jun 2024 | 105,900.00 | 106,000.00 | 104,400.00 | 104,700.00 | 104,700.00 | 4,122 |
| 26 Jun 2024 | 105,400.00 | 106,100.00 | 105,000.00 | 106,000.00 | 106,000.00 | 4,089 |
| 25 Jun 2024 | 103,300.00 | 104,900.00 | 103,300.00 | 104,800.00 | 104,800.00 | 2,270 |
| 24 Jun 2024 | 102,900.00 | 103,700.00 | 102,500.00 | 103,100.00 | 103,100.00 | 3,543 |
| 21 Jun 2024 | 103,300.00 | 103,800.00 | 102,500.00 | 103,200.00 | 103,200.00 | 4,154 |
| 20 Jun 2024 | 103,300.00 | 104,600.00 | 103,000.00 | 103,500.00 | 103,500.00 | 2,528 |
| 19 Jun 2024 | 103,000.00 | 103,700.00 | 102,900.00 | 103,600.00 | 103,600.00 | 1,552 |
| 18 Jun 2024 | 102,800.00 | 103,200.00 | 102,400.00 | 103,200.00 | 103,200.00 | 1,804 |
| 17 Jun 2024 | 102,400.00 | 103,100.00 | 102,200.00 | 102,900.00 | 102,900.00 | 2,075 |
| 14 Jun 2024 | 101,900.00 | 103,200.00 | 101,900.00 | 102,800.00 | 102,800.00 | 4,225 |
| 13 Jun 2024 | 102,400.00 | 102,500.00 | 101,700.00 | 101,700.00 | 101,700.00 | 3,405 |
| 12 Jun 2024 | 102,400.00 | 102,900.00 | 102,100.00 | 102,500.00 | 102,500.00 | 1,921 |
| 11 Jun 2024 | 103,400.00 | 103,600.00 | 102,100.00 | 102,200.00 | 102,200.00 | 2,456 |
| 10 Jun 2024 | 103,000.00 | 103,400.00 | 102,100.00 | 103,400.00 | 103,400.00 | 2,668 |
| 07 Jun 2024 | 104,300.00 | 104,300.00 | 103,000.00 | 103,200.00 | 103,200.00 | 2,351 |
| 06 Jun 2024 | 103,500.00 | 104,300.00 | 102,800.00 | 104,100.00 | 104,100.00 | 2,269 |
| 05 Jun 2024 | 104,300.00 | 104,600.00 | 103,400.00 | 103,500.00 | 103,500.00 | 2,593 |
| 04 Jun 2024 | 103,900.00 | 104,700.00 | 103,300.00 | 103,900.00 | 103,900.00 | 3,781 |
| 03 Jun 2024 | 104,000.00 | 104,800.00 | 103,600.00 | 103,600.00 | 103,600.00 | 3,922 |
| 31 May 2024 | 104,200.00 | 104,700.00 | 103,100.00 | 103,900.00 | 103,900.00 | 6,337 |
| 30 May 2024 | 104,300.00 | 104,600.00 | 103,000.00 | 103,600.00 | 103,600.00 | 4,210 |
| 29 May 2024 | 105,400.00 | 105,800.00 | 104,100.00 | 104,200.00 | 104,200.00 | 2,933 |
| 28 May 2024 | 104,900.00 | 105,900.00 | 104,500.00 | 105,400.00 | 105,400.00 | 4,529 |
| 27 May 2024 | 105,600.00 | 106,200.00 | 104,100.00 | 104,900.00 | 104,900.00 | 3,819 |
| 24 May 2024 | 104,400.00 | 106,300.00 | 104,100.00 | 105,700.00 | 105,700.00 | 4,437 |
| 23 May 2024 | 104,100.00 | 105,700.00 | 104,100.00 | 105,100.00 | 105,100.00 | 5,659 |
| 22 May 2024 | 104,900.00 | 105,200.00 | 103,500.00 | 104,100.00 | 104,100.00 | 3,889 |
| 21 May 2024 | 105,700.00 | 106,400.00 | 104,700.00 | 105,300.00 | 105,300.00 | 3,992 |
| 20 May 2024 | 105,800.00 | 106,100.00 | 105,300.00 | 105,800.00 | 105,800.00 | 3,518 |
| 17 May 2024 | 105,600.00 | 106,500.00 | 105,100.00 | 106,000.00 | 106,000.00 | 3,894 |
| 16 May 2024 | 105,600.00 | 106,700.00 | 105,600.00 | 106,300.00 | 106,300.00 | 5,702 |
| 15 May 2024 | 106,200.00 | 106,300.00 | 105,200.00 | 105,700.00 | 105,700.00 | 3,612 |
| 14 May 2024 | 106,900.00 | 107,500.00 | 106,400.00 | 106,900.00 | 106,900.00 | 5,053 |
| 13 May 2024 | 106,300.00 | 106,800.00 | 105,700.00 | 106,700.00 | 106,700.00 | 3,757 |
| 10 May 2024 | 108,000.00 | 108,500.00 | 105,700.00 | 106,400.00 | 106,400.00 | 6,884 |
| 09 May 2024 | 108,100.00 | 108,900.00 | 107,900.00 | 107,900.00 | 107,900.00 | 4,078 |
| 08 May 2024 | 108,800.00 | 108,900.00 | 107,800.00 | 108,200.00 | 108,200.00 | 4,541 |
| 07 May 2024 | 108,000.00 | 108,900.00 | 107,400.00 | 108,600.00 | 108,600.00 | 3,998 |
| 02 May 2024 | 108,100.00 | 108,700.00 | 107,500.00 | 108,000.00 | 108,000.00 | 4,754 |
| 01 May 2024 | 107,300.00 | 108,200.00 | 106,900.00 | 108,200.00 | 108,200.00 | 4,719 |
| 30 Apr 2024 | 106,200.00 | 107,300.00 | 106,100.00 | 107,100.00 | 107,100.00 | 3,932 |
| 26 Apr 2024 | 105,900.00 | 106,600.00 | 105,100.00 | 106,000.00 | 106,000.00 | 4,355 |
| 25 Apr 2024 | 105,800.00 | 106,700.00 | 105,500.00 | 106,200.00 | 106,200.00 | 4,289 |
| 24 Apr 2024 | 106,500.00 | 106,600.00 | 104,900.00 | 105,800.00 | 105,800.00 | 4,972 |
| 23 Apr 2024 | 107,300.00 | 107,900.00 | 106,200.00 | 106,400.00 | 106,400.00 | 5,317 |
| 22 Apr 2024 | 106,300.00 | 107,400.00 | 106,300.00 | 106,600.00 | 106,600.00 | 3,768 |
| 19 Apr 2024 | 105,700.00 | 106,400.00 | 105,100.00 | 106,200.00 | 106,200.00 | 3,154 |
| 18 Apr 2024 | 106,000.00 | 107,000.00 | 105,600.00 | 105,600.00 | 105,600.00 | 2,601 |
| 17 Apr 2024 | 105,800.00 | 106,400.00 | 105,100.00 | 106,100.00 | 106,100.00 | 3,303 |
| 16 Apr 2024 | 105,600.00 | 106,400.00 | 105,100.00 | 105,900.00 | 105,900.00 | 3,931 |
| 15 Apr 2024 | 105,500.00 | 105,900.00 | 105,000.00 | 105,200.00 | 105,200.00 | 4,032 |
| 12 Apr 2024 | 107,100.00 | 107,200.00 | 104,400.00 | 105,200.00 | 105,200.00 | 5,925 |
| 11 Apr 2024 | 106,300.00 | 107,500.00 | 105,500.00 | 107,200.00 | 107,200.00 | 3,641 |
| 10 Apr 2024 | 107,500.00 | 108,300.00 | 106,800.00 | 106,800.00 | 106,800.00 | 2,973 |
| 09 Apr 2024 | 106,600.00 | 108,000.00 | 106,400.00 | 107,500.00 | 107,500.00 | 3,125 |
| 08 Apr 2024 | 104,800.00 | 106,800.00 | 104,600.00 | 106,600.00 | 106,600.00 | 3,515 |
| 05 Apr 2024 | 104,800.00 | 105,900.00 | 104,200.00 | 104,800.00 | 104,800.00 | 4,348 |
| 04 Apr 2024 | 104,700.00 | 105,400.00 | 104,700.00 | 105,300.00 | 105,300.00 | 3,261 |
| 03 Apr 2024 | 104,800.00 | 104,900.00 | 104,100.00 | 104,800.00 | 104,800.00 | 4,408 |
| 02 Apr 2024 | 105,400.00 | 105,700.00 | 104,500.00 | 104,800.00 | 104,800.00 | 5,718 |
| 01 Apr 2024 | 105,200.00 | 105,800.00 | 104,400.00 | 105,200.00 | 105,200.00 | 4,355 |
| 29 Mar 2024 | 105,500.00 | 105,500.00 | 104,200.00 | 104,900.00 | 104,900.00 | 2,985 |
| 28 Mar 2024 | 105,500.00 | 106,700.00 | 105,000.00 | 105,100.00 | 105,100.00 | 9,993 |
| 28 Mar 2024 | 2300 Dividend | |||||
| 27 Mar 2024 | 108,800.00 | 108,800.00 | 107,300.00 | 107,500.00 | 105,200.00 | 8,648 |
| 26 Mar 2024 | 109,200.00 | 109,500.00 | 107,800.00 | 107,900.00 | 105,591.45 | 5,489 |
| 25 Mar 2024 | 109,200.00 | 109,400.00 | 108,600.00 | 109,000.00 | 106,667.91 | 4,256 |
| 22 Mar 2024 | 108,600.00 | 109,100.00 | 107,600.00 | 108,700.00 | 106,374.33 | 5,630 |
| 21 Mar 2024 | 106,300.00 | 108,300.00 | 105,600.00 | 108,000.00 | 105,689.30 | 7,056 |
| 19 Mar 2024 | 103,200.00 | 107,200.00 | 103,100.00 | 106,100.00 | 103,829.95 | 9,783 |
| 18 Mar 2024 | 102,600.00 | 103,200.00 | 101,900.00 | 103,200.00 | 100,992.00 | 5,961 |
| 15 Mar 2024 | 101,900.00 | 103,600.00 | 101,500.00 | 102,200.00 | 100,013.40 | 11,317 |
| 14 Mar 2024 | 100,700.00 | 101,900.00 | 100,100.00 | 101,100.00 | 98,936.93 | 6,941 |
| 13 Mar 2024 | 100,000.00 | 100,800.00 | 99,400.00 | 100,300.00 | 98,154.05 | 5,679 |
| 12 Mar 2024 | 100,200.00 | 100,900.00 | 99,600.00 | 100,000.00 | 97,860.47 | 6,971 |
| 11 Mar 2024 | 99,200.00 | 100,100.00 | 99,100.00 | 99,800.00 | 97,664.75 | 3,638 |
| 08 Mar 2024 | 98,500.00 | 99,700.00 | 98,300.00 | 98,700.00 | 96,588.28 | 9,118 |
| 07 Mar 2024 | 101,000.00 | 101,200.00 | 98,900.00 | 99,500.00 | 97,371.16 | 6,224 |
| 06 Mar 2024 | 100,900.00 | 101,500.00 | 100,500.00 | 100,500.00 | 98,349.77 | 5,238 |
| 05 Mar 2024 | 100,700.00 | 101,000.00 | 99,900.00 | 100,600.00 | 98,447.63 | 4,943 |
| 04 Mar 2024 | 100,500.00 | 101,100.00 | 100,000.00 | 100,500.00 | 98,349.77 | 5,876 |
| 01 Mar 2024 | 100,700.00 | 100,900.00 | 99,600.00 | 100,000.00 | 97,860.47 | 6,707 |
| 29 Feb 2024 | 101,500.00 | 101,600.00 | 100,100.00 | 100,800.00 | 98,643.35 | 7,637 |
| 28 Feb 2024 | 102,500.00 | 102,600.00 | 101,400.00 | 101,600.00 | 99,426.23 | 6,642 |
| 27 Feb 2024 | 102,700.00 | 103,100.00 | 102,100.00 | 102,200.00 | 100,013.40 | 6,000 |
| 26 Feb 2024 | 101,900.00 | 103,100.00 | 101,900.00 | 102,700.00 | 100,502.70 | 5,722 |
| 22 Feb 2024 | 101,000.00 | 101,800.00 | 99,900.00 | 101,500.00 | 99,328.38 | 7,900 |
| 21 Feb 2024 | 101,800.00 | 101,900.00 | 100,300.00 | 101,300.00 | 99,132.66 | 5,178 |
| 20 Feb 2024 | 101,400.00 | 102,100.00 | 101,200.00 | 101,400.00 | 99,230.52 | 4,891 |
| 19 Feb 2024 | 102,000.00 | 102,200.00 | 100,100.00 | 101,400.00 | 99,230.52 | 4,286 |
| 16 Feb 2024 | 102,500.00 | 102,800.00 | 101,400.00 | 101,800.00 | 99,621.95 | 5,798 |
| 15 Feb 2024 | 103,500.00 | 103,800.00 | 102,000.00 | 102,500.00 | 100,306.98 | 4,000 |
| 14 Feb 2024 | 104,000.00 | 104,300.00 | 103,000.00 | 103,500.00 | 101,285.59 | 5,405 |
| 13 Feb 2024 | 104,000.00 | 104,400.00 | 103,500.00 | 104,000.00 | 101,774.88 | 2,605 |
| 09 Feb 2024 | 106,800.00 | 106,800.00 | 103,400.00 | 103,900.00 | 101,677.02 | 5,027 |
| 08 Feb 2024 | 106,500.00 | 107,000.00 | 105,700.00 | 105,700.00 | 103,438.52 | 4,148 |
| 07 Feb 2024 | 106,700.00 | 107,000.00 | 105,600.00 | 105,600.00 | 103,340.66 | 4,564 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.