Daiwa Securities Group Inc. (TYO:8601)
Japan
· Delayed Price · Currency is JPY 1,303.50
-38.50 (-2.87%)
At close: Dec 5, 2025
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,335.00 | 1,336.00 | 1,300.00 | 1,303.50 | 1,303.50 | -2.87% | 4,639,200 |
| Dec 4, 2025 | 1,320.00 | 1,352.50 | 1,317.50 | 1,342.00 | 1,342.00 | 1.86% | 4,890,700 |
| Dec 3, 2025 | 1,310.00 | 1,318.50 | 1,305.50 | 1,317.50 | 1,317.50 | -0.04% | 3,263,000 |
| Dec 2, 2025 | 1,298.00 | 1,320.50 | 1,294.50 | 1,318.00 | 1,318.00 | 2.21% | 4,466,800 |
| Dec 1, 2025 | 1,298.50 | 1,298.50 | 1,277.50 | 1,289.50 | 1,289.50 | -0.39% | 3,706,500 |
| Nov 28, 2025 | 1,296.00 | 1,299.50 | 1,289.00 | 1,294.50 | 1,294.50 | -0.19% | 2,855,200 |
| Nov 27, 2025 | 1,306.50 | 1,306.50 | 1,292.50 | 1,297.00 | 1,297.00 | -0.65% | 2,744,200 |
| Nov 26, 2025 | 1,270.00 | 1,306.50 | 1,267.50 | 1,305.50 | 1,305.50 | 3.61% | 5,208,700 |
| Nov 25, 2025 | 1,263.50 | 1,264.00 | 1,245.00 | 1,260.00 | 1,260.00 | 1.00% | 4,374,200 |
| Nov 21, 2025 | 1,231.00 | 1,257.50 | 1,226.50 | 1,247.50 | 1,247.50 | -0.68% | 8,508,700 |
| Nov 20, 2025 | 1,249.00 | 1,265.00 | 1,240.00 | 1,256.00 | 1,256.00 | 2.61% | 4,834,800 |
| Nov 19, 2025 | 1,246.00 | 1,246.00 | 1,217.50 | 1,224.00 | 1,224.00 | -0.65% | 4,043,800 |
| Nov 18, 2025 | 1,260.00 | 1,268.50 | 1,227.00 | 1,232.00 | 1,232.00 | -4.05% | 4,936,400 |
| Nov 17, 2025 | 1,295.00 | 1,303.00 | 1,281.00 | 1,284.00 | 1,284.00 | -1.46% | 3,587,300 |
| Nov 14, 2025 | 1,283.50 | 1,303.50 | 1,278.00 | 1,303.00 | 1,303.00 | 0.31% | 4,090,100 |
| Nov 13, 2025 | 1,283.00 | 1,301.50 | 1,283.00 | 1,299.00 | 1,299.00 | 1.68% | 4,030,500 |
| Nov 12, 2025 | 1,260.00 | 1,280.50 | 1,259.50 | 1,277.50 | 1,277.50 | 1.03% | 3,883,100 |
| Nov 11, 2025 | 1,270.00 | 1,272.50 | 1,255.00 | 1,264.50 | 1,264.50 | 0.48% | 2,674,900 |
| Nov 10, 2025 | 1,250.00 | 1,261.00 | 1,244.00 | 1,258.50 | 1,258.50 | 1.49% | 3,537,300 |
| Nov 7, 2025 | 1,229.00 | 1,240.00 | 1,222.00 | 1,240.00 | 1,240.00 | -0.12% | 3,557,600 |
| Nov 6, 2025 | 1,220.00 | 1,246.00 | 1,220.00 | 1,241.50 | 1,241.50 | 2.39% | 4,181,000 |
| Nov 5, 2025 | 1,185.50 | 1,222.50 | 1,183.50 | 1,212.50 | 1,212.50 | -1.82% | 8,506,300 |
| Nov 4, 2025 | 1,256.50 | 1,295.00 | 1,231.50 | 1,235.00 | 1,235.00 | 3.83% | 19,540,300 |
| Oct 31, 2025 | 1,193.00 | 1,199.50 | 1,180.50 | 1,189.50 | 1,189.50 | 0.21% | 5,105,400 |
| Oct 30, 2025 | 1,172.00 | 1,187.00 | 1,169.00 | 1,187.00 | 1,187.00 | 0.89% | 5,007,400 |
| Oct 29, 2025 | 1,178.50 | 1,183.50 | 1,171.00 | 1,176.50 | 1,176.50 | -0.55% | 4,207,800 |
| Oct 28, 2025 | 1,188.50 | 1,194.00 | 1,175.50 | 1,183.00 | 1,183.00 | -0.08% | 4,226,500 |
| Oct 27, 2025 | 1,174.50 | 1,186.50 | 1,170.00 | 1,184.00 | 1,184.00 | 2.60% | 4,844,700 |
| Oct 24, 2025 | 1,169.50 | 1,173.50 | 1,154.00 | 1,154.00 | 1,154.00 | -1.49% | 3,642,200 |
| Oct 23, 2025 | 1,170.50 | 1,172.50 | 1,163.00 | 1,171.50 | 1,171.50 | -0.17% | 2,755,100 |
| Oct 22, 2025 | 1,167.50 | 1,180.00 | 1,166.00 | 1,173.50 | 1,173.50 | 0.30% | 3,232,400 |
| Oct 21, 2025 | 1,170.50 | 1,183.50 | 1,167.00 | 1,170.00 | 1,170.00 | 0.65% | 4,521,200 |
| Oct 20, 2025 | 1,153.00 | 1,164.00 | 1,150.00 | 1,162.50 | 1,162.50 | 2.47% | 4,272,700 |
| Oct 17, 2025 | 1,140.00 | 1,149.50 | 1,134.50 | 1,134.50 | 1,134.50 | -1.94% | 5,106,500 |
| Oct 16, 2025 | 1,157.50 | 1,163.50 | 1,152.00 | 1,157.00 | 1,157.00 | 1.27% | 6,523,400 |
| Oct 15, 2025 | 1,130.00 | 1,144.50 | 1,130.00 | 1,142.50 | 1,142.50 | 2.05% | 5,507,000 |
| Oct 14, 2025 | 1,137.00 | 1,154.00 | 1,117.50 | 1,119.50 | 1,119.50 | -4.07% | 8,594,400 |
| Oct 10, 2025 | 1,188.00 | 1,191.50 | 1,165.00 | 1,167.00 | 1,167.00 | -1.44% | 5,797,700 |
| Oct 9, 2025 | 1,190.00 | 1,201.00 | 1,181.00 | 1,184.00 | 1,184.00 | -0.42% | 4,938,100 |
| Oct 8, 2025 | 1,211.00 | 1,212.00 | 1,185.50 | 1,189.00 | 1,189.00 | -0.75% | 7,205,600 |
| Oct 7, 2025 | 1,220.00 | 1,224.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.07% | 5,552,700 |
| Oct 6, 2025 | 1,205.00 | 1,215.50 | 1,198.50 | 1,211.00 | 1,211.00 | 2.67% | 7,336,600 |
| Oct 3, 2025 | 1,174.00 | 1,184.00 | 1,169.50 | 1,179.50 | 1,179.50 | 0.47% | 4,983,200 |
| Oct 2, 2025 | 1,166.00 | 1,178.50 | 1,163.00 | 1,174.00 | 1,174.00 | -0.09% | 4,658,300 |
| Oct 1, 2025 | 1,191.00 | 1,196.00 | 1,171.50 | 1,175.00 | 1,175.00 | -2.29% | 5,694,100 |
| Sep 30, 2025 | 1,185.00 | 1,202.50 | 1,179.00 | 1,202.50 | 1,202.50 | 0.88% | 5,090,400 |
| Sep 29, 2025 | 1,200.00 | 1,203.00 | 1,188.00 | 1,192.00 | 1,192.00 | -2.97% | 5,010,300 |
| Sep 26, 2025 | 1,214.50 | 1,239.00 | 1,214.00 | 1,228.50 | 1,199.50 | 1.11% | 7,378,000 |
| Sep 25, 2025 | 1,209.00 | 1,219.00 | 1,206.50 | 1,215.00 | 1,186.32 | 0.83% | 4,269,300 |
| Sep 24, 2025 | 1,220.00 | 1,221.00 | 1,202.50 | 1,205.00 | 1,176.55 | -0.41% | 4,456,100 |