Daiwa Securities Group Inc. (TYO:8601)
Japan
· Delayed Price · Currency is JPY 1,228.50
+13.50 (1.11%)
Sep 26, 2025, 3:30 PM JST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,214.50 | 1,239.00 | 1,214.00 | 1,228.50 | 1,228.50 | 1.11% | 7,378,000 |
| Sep 25, 2025 | 1,209.00 | 1,219.00 | 1,206.50 | 1,215.00 | 1,215.00 | 0.83% | 4,269,300 |
| Sep 24, 2025 | 1,220.00 | 1,221.00 | 1,202.50 | 1,205.00 | 1,205.00 | -0.41% | 4,456,100 |
| Sep 22, 2025 | 1,203.50 | 1,214.00 | 1,203.00 | 1,210.00 | 1,210.00 | 1.00% | 3,486,400 |
| Sep 19, 2025 | 1,209.00 | 1,217.50 | 1,192.50 | 1,198.00 | 1,198.00 | -0.50% | 12,444,700 |
| Sep 18, 2025 | 1,203.00 | 1,206.00 | 1,195.50 | 1,204.00 | 1,204.00 | 0.17% | 3,358,300 |
| Sep 17, 2025 | 1,215.00 | 1,220.00 | 1,196.00 | 1,202.00 | 1,202.00 | -1.48% | 5,042,900 |
| Sep 16, 2025 | 1,215.00 | 1,226.00 | 1,213.00 | 1,220.00 | 1,220.00 | 0.83% | 5,042,900 |
| Sep 12, 2025 | 1,220.00 | 1,220.00 | 1,203.50 | 1,210.00 | 1,210.00 | 0.41% | 4,056,600 |
| Sep 11, 2025 | 1,205.00 | 1,210.50 | 1,200.00 | 1,205.00 | 1,205.00 | -0.62% | 4,056,600 |
| Sep 10, 2025 | 1,194.50 | 1,212.50 | 1,193.00 | 1,212.50 | 1,212.50 | 1.51% | 4,608,300 |
| Sep 9, 2025 | 1,207.00 | 1,213.50 | 1,194.00 | 1,194.50 | 1,194.50 | -1.04% | 5,117,900 |
| Sep 8, 2025 | 1,193.00 | 1,211.00 | 1,188.50 | 1,207.00 | 1,207.00 | 3.78% | 8,368,800 |
| Sep 5, 2025 | 1,164.50 | 1,171.50 | 1,160.00 | 1,163.00 | 1,163.00 | 0.48% | 3,645,400 |
| Sep 4, 2025 | 1,144.00 | 1,158.00 | 1,144.00 | 1,157.50 | 1,157.50 | 1.49% | 4,486,500 |
| Sep 3, 2025 | 1,157.50 | 1,164.00 | 1,137.00 | 1,140.50 | 1,140.50 | -1.98% | 4,923,600 |
| Sep 2, 2025 | 1,142.00 | 1,163.50 | 1,140.50 | 1,163.50 | 1,163.50 | 2.20% | 4,335,500 |
| Sep 1, 2025 | 1,153.00 | 1,161.00 | 1,138.00 | 1,138.50 | 1,138.50 | -1.26% | 4,224,000 |
| Aug 29, 2025 | 1,154.50 | 1,159.50 | 1,150.00 | 1,153.00 | 1,153.00 | -0.47% | 3,979,100 |
| Aug 28, 2025 | 1,140.50 | 1,158.50 | 1,139.00 | 1,158.50 | 1,158.50 | 1.31% | 3,664,000 |
| Aug 27, 2025 | 1,142.50 | 1,150.00 | 1,137.50 | 1,143.50 | 1,143.50 | -0.48% | 4,261,700 |
| Aug 26, 2025 | 1,163.50 | 1,166.50 | 1,146.00 | 1,149.00 | 1,149.00 | -1.25% | 5,810,200 |
| Aug 25, 2025 | 1,170.00 | 1,181.00 | 1,161.50 | 1,163.50 | 1,163.50 | 0.52% | 4,131,900 |
| Aug 22, 2025 | 1,145.00 | 1,158.50 | 1,142.00 | 1,157.50 | 1,157.50 | 1.62% | 4,729,900 |
| Aug 21, 2025 | 1,137.00 | 1,147.50 | 1,127.00 | 1,139.00 | 1,139.00 | 0.18% | 4,629,900 |
| Aug 20, 2025 | 1,140.00 | 1,149.00 | 1,134.50 | 1,137.00 | 1,137.00 | 0.18% | 5,974,000 |
| Aug 19, 2025 | 1,145.00 | 1,145.00 | 1,133.50 | 1,135.00 | 1,135.00 | -0.48% | 4,477,800 |
| Aug 18, 2025 | 1,140.00 | 1,147.50 | 1,136.50 | 1,140.50 | 1,140.50 | 0.26% | 3,754,600 |
| Aug 15, 2025 | 1,119.00 | 1,142.00 | 1,118.00 | 1,137.50 | 1,137.50 | 1.93% | 6,454,100 |
| Aug 14, 2025 | 1,118.50 | 1,122.00 | 1,111.00 | 1,116.00 | 1,116.00 | -0.67% | 5,189,700 |
| Aug 13, 2025 | 1,121.00 | 1,132.00 | 1,120.50 | 1,123.50 | 1,123.50 | 0.22% | 5,119,400 |
| Aug 12, 2025 | 1,110.00 | 1,127.00 | 1,110.00 | 1,121.00 | 1,121.00 | 2.00% | 6,598,100 |
| Aug 8, 2025 | 1,090.00 | 1,099.00 | 1,085.00 | 1,099.00 | 1,099.00 | 1.29% | 5,347,900 |
| Aug 7, 2025 | 1,075.00 | 1,086.00 | 1,074.00 | 1,085.00 | 1,085.00 | 0.93% | 4,009,700 |
| Aug 6, 2025 | 1,064.00 | 1,077.00 | 1,063.50 | 1,075.00 | 1,075.00 | 0.94% | 4,641,700 |
| Aug 5, 2025 | 1,050.50 | 1,065.00 | 1,045.50 | 1,065.00 | 1,065.00 | 1.48% | 4,098,300 |
| Aug 4, 2025 | 1,043.00 | 1,051.00 | 1,036.00 | 1,049.50 | 1,049.50 | -1.73% | 4,893,100 |
| Aug 1, 2025 | 1,043.50 | 1,071.50 | 1,041.00 | 1,068.00 | 1,068.00 | 1.04% | 5,002,600 |
| Jul 31, 2025 | 1,058.00 | 1,065.00 | 1,043.00 | 1,057.00 | 1,057.00 | 0.33% | 8,451,500 |
| Jul 30, 2025 | 1,067.50 | 1,085.00 | 1,026.50 | 1,053.50 | 1,053.50 | 0.86% | 11,568,800 |
| Jul 29, 2025 | 1,040.00 | 1,052.00 | 1,037.50 | 1,044.50 | 1,044.50 | -0.76% | 4,669,300 |
| Jul 28, 2025 | 1,058.50 | 1,061.00 | 1,049.50 | 1,052.50 | 1,052.50 | -0.85% | 4,021,600 |
| Jul 25, 2025 | 1,062.50 | 1,069.00 | 1,058.00 | 1,061.50 | 1,061.50 | -0.14% | 3,378,100 |
| Jul 24, 2025 | 1,059.50 | 1,072.00 | 1,059.50 | 1,063.00 | 1,063.00 | 0.90% | 4,799,800 |
| Jul 23, 2025 | 1,036.00 | 1,065.00 | 1,032.00 | 1,053.50 | 1,053.50 | 2.93% | 7,423,700 |
| Jul 22, 2025 | 1,016.00 | 1,027.00 | 1,012.00 | 1,023.50 | 1,023.50 | 0.74% | 3,751,600 |
| Jul 18, 2025 | 1,026.50 | 1,027.50 | 1,015.00 | 1,016.00 | 1,016.00 | -0.29% | 4,135,500 |
| Jul 17, 2025 | 1,008.00 | 1,021.50 | 1,007.00 | 1,019.00 | 1,019.00 | 0.49% | 3,759,900 |
| Jul 16, 2025 | 1,015.50 | 1,018.00 | 1,007.50 | 1,014.00 | 1,014.00 | -0.59% | 2,816,200 |
| Jul 15, 2025 | 1,025.00 | 1,035.00 | 1,017.50 | 1,020.00 | 1,020.00 | -0.15% | 3,238,900 |