Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Daiwa Securities Group Inc. logo
8601.T
Daiwa Securities Group Inc.
06:30:00
1606 ¥
0.0000 (%0.00)
Previous Close: 1630
Day Low₺1588
Day High₺1626.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

8601.T: Daiwa Securities Group Inc. Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,471.1853
CLOSE 1,469.6834

Low

LOW 1,067

High

HIGH 2,115
DATEOPENHIGHLOWCLOSE
01/04/20001,6121,7401,6121,718
01/05/20001,5981,6401,5551,624
01/06/20001,6551,6801,5721,635
01/07/20001,6051,6201,5601,580
01/10/20001,5801,5801,5801,580
01/11/20001,6801,6801,6401,671
01/12/20001,6401,6641,6161,635
01/13/20001,6501,6611,6431,659
01/14/20001,6891,7291,6651,725
01/17/20001,7781,8051,7751,797
01/18/20001,8271,8421,7701,842
01/19/20001,8301,8531,7701,820
01/20/20001,7601,7951,7261,726
01/21/20001,7401,7921,7261,750
01/24/20001,7601,8171,7561,815
01/25/20001,7601,8101,7521,752
01/26/20001,7601,7951,7601,787
01/27/20001,7851,8091,7621,809
01/28/20001,8351,8401,8031,811
01/31/20001,7611,7801,7421,745
02/01/20001,7451,7451,7011,728
02/02/20001,7881,7951,7411,774
02/03/20001,7731,8481,7651,833
02/04/20001,8911,9201,8641,917
02/07/20001,9201,9201,8961,901
02/08/20001,9051,9751,9021,946
02/09/20001,9802,1151,9772,110
02/10/20002,0702,1152,0402,075
02/11/20002,0752,0752,0752,075
02/14/20001,9952,0301,9822,000
02/15/20002,0002,0301,9511,980
02/16/20001,9201,9271,8371,873
02/17/20001,8801,9491,8401,920
02/18/20001,8821,8951,8571,860
02/21/20001,8111,8251,7531,760
02/22/20001,7301,7701,7111,717
02/23/20001,6901,7801,6611,780
02/24/20001,8001,8201,7401,755
02/25/20001,7271,7801,6961,760
02/28/20001,7301,7701,7201,760
02/29/20001,7301,7691,7111,745
03/01/20001,8051,8281,7851,806
03/02/20001,8201,8881,8061,884
03/03/20001,8751,8791,8221,830
03/06/20001,8901,8951,7831,790
03/07/20001,7531,7601,7191,749
03/08/20001,7101,7701,7101,770
03/09/20001,7401,7601,7031,735
03/10/20001,7001,7201,6861,699
03/13/20001,6811,6891,5211,550
03/14/20001,5201,5551,5191,533
03/15/20001,5251,5871,5171,572
03/16/20001,6401,6651,6101,646
03/17/20001,6801,7151,6801,700
03/20/20001,7001,7001,7001,700
03/21/20001,7201,7211,7081,710
03/22/20001,8601,8901,8131,830
03/23/20001,8401,8761,8291,855
03/24/20001,8601,9091,8401,898
03/27/20001,9001,9351,8291,919
03/28/20001,9001,9201,8701,871
03/29/20001,9001,9541,8931,922
03/30/20001,9301,9781,9251,937
03/31/20001,9301,9851,9001,930
04/03/20001,9211,9501,9151,920
04/04/20001,9201,9201,9041,910
04/05/20001,9001,9001,8301,840
04/06/20001,7801,8081,7511,766
04/07/20001,7511,7981,7511,775
04/10/20001,8001,8591,8001,843
04/11/20001,8701,9051,8491,872
04/12/20001,8661,8771,8211,877
04/13/20001,8691,8741,8161,827
04/14/20001,8251,8251,7061,740
04/17/20001,4401,4401,4401,440
04/18/20001,5501,5701,4321,500
04/19/20001,5901,6301,5601,620
04/20/20001,6131,6351,5631,602
04/21/20001,6501,6701,5501,555
04/24/20001,6151,6681,6151,640
04/25/20001,6311,6551,6021,624
04/26/20001,6711,6711,6301,650
04/27/20001,6451,6451,5961,600
04/28/20001,6301,6501,5951,650
05/01/20001,6251,6431,6011,610
05/02/20001,6501,6801,6451,668
05/03/20001,6681,6681,6681,668
05/04/20001,6681,6681,6681,668
05/05/20001,6681,6681,6681,668
05/08/20001,6851,6961,6501,651
05/09/20001,6511,6511,6511,651
05/10/20001,5501,5601,5101,526
05/11/20001,4361,4701,3701,376
05/12/20001,4741,4821,4291,445
05/15/20001,4801,4891,4341,445
05/16/20001,4501,4691,4351,460
05/17/20001,5001,5051,4651,476
05/18/20001,4451,4551,4031,439
05/19/20001,3591,3651,2401,290
05/22/20001,2101,2401,1661,183
05/23/20001,1751,2271,1661,194
05/24/20001,1891,3011,1801,210
05/25/20001,2901,3051,2401,270
05/26/20001,2101,2301,1851,213
05/29/20001,2401,2641,2331,255
05/30/20001,2551,2551,2551,255
05/31/20001,3031,3121,2751,310
06/01/20001,3291,3751,3101,365
06/02/20001,4051,4231,3931,417
06/05/20001,4971,5351,4821,525
06/06/20001,5001,5091,4801,505
06/07/20001,4761,4901,4401,440
06/08/20001,4791,4981,4601,480
06/09/20001,4601,4901,4151,433
06/12/20001,4301,4801,4171,476
06/13/20001,4361,4371,3931,400
06/14/20001,4001,4141,3411,395
06/15/20001,3991,4201,3411,355
06/16/20001,3401,3481,3191,330
06/19/20001,3251,4001,3251,386
06/20/20001,4201,4331,4101,417
06/21/20001,4371,4601,4211,460
06/22/20001,4801,4851,4501,450
06/23/20001,4201,4691,4131,420
06/26/20001,4201,4251,3991,399
06/27/20001,4391,4591,4271,443
06/28/20001,4561,4681,4251,425
06/29/20001,4451,4601,4241,429
06/30/20001,4401,4451,4001,400
07/03/20001,4501,4741,4451,465
07/04/20001,4991,4991,4761,499
07/05/20001,5001,5051,4821,503
07/06/20001,4801,4901,4571,479
07/07/20001,4891,4891,4561,457
07/10/20001,4801,4891,4741,489
07/11/20001,4891,4891,4501,462
07/12/20001,4801,4881,4681,468
07/13/20001,4671,4671,4361,440
07/14/20001,4201,4211,3751,420
07/17/20001,4351,4571,4251,455
07/18/20001,4351,4491,3701,372
07/19/20001,4351,4491,3701,372
07/20/20001,3721,3721,3721,372
07/21/20001,2861,3261,2731,314
07/24/20001,2811,3051,2661,283
07/25/20001,2781,3101,2721,301
07/26/20001,3001,3001,2761,276
07/27/20001,2161,2261,1581,158
07/28/20001,1381,1581,1161,120
07/31/20001,1251,1981,1201,194
08/01/20001,2141,2151,1701,195
08/02/20001,1851,2001,1651,180
08/03/20001,1701,1791,1501,151
08/04/20001,1601,1871,1551,180
08/07/20001,1991,2501,1951,244
08/08/20001,2641,2751,2471,258
08/09/20001,2511,2701,2461,266
08/10/20001,2601,2611,2451,245
08/11/20001,2601,2831,2551,274
08/14/20001,2941,3231,2911,323
08/15/20001,3231,3301,3101,320
08/16/20001,3251,3301,3011,301
08/17/20001,3111,3111,2761,280
08/18/20001,2701,2781,2601,274
08/21/20001,2741,2791,2481,264
08/22/20001,2641,3001,2571,300
08/23/20001,3201,3571,3001,325
08/24/20001,3541,3691,3201,369
08/25/20001,3681,3931,3551,381
08/28/20001,3981,4101,3881,394
08/29/20001,4101,4321,4011,424
08/30/20001,4051,4141,3651,372
08/31/20001,3321,3501,3171,330
09/01/20001,3701,3811,3501,370
09/04/20001,3901,3981,3401,350
09/05/20001,3701,3701,3251,331
09/06/20001,3111,3231,3001,309
09/07/20001,3201,3251,3091,323
09/08/20001,3331,3491,3131,323
09/11/20001,3201,3221,2921,311
09/12/20001,2951,3091,2891,297
09/13/20001,3001,3051,2781,297
09/14/20001,2901,3081,2901,297
09/15/20001,2971,2971,2971,297
09/18/20001,2971,2971,2831,296
09/19/20001,2601,3081,2441,305
09/20/20001,3141,3201,2981,308
09/21/20001,3011,3151,3001,313
09/22/20001,2731,2841,2491,270
09/25/20001,2911,2911,2301,240
09/26/20001,2401,2531,2401,251
09/27/20001,2361,2401,2151,233
09/28/20001,2401,2681,2401,244
09/29/20001,2521,2671,2201,267
10/02/20001,2411,2601,2301,260
10/03/20001,2721,2821,2511,271
10/04/20001,2901,3061,2821,297
10/05/20001,3091,3101,2931,305
10/06/20001,3101,3441,3021,341
10/09/20001,3411,3411,3411,341
10/10/20001,3411,3411,3031,320
10/11/20001,2901,2901,2441,270
10/12/20001,2501,2691,2411,251
10/13/20001,2111,2601,2101,260
10/16/20001,2601,2601,2601,260
10/17/20001,2741,2751,2201,231
10/18/20001,2121,2151,1921,202
10/19/20001,2061,2391,2051,213
10/20/20001,2931,3101,2731,294
10/23/20001,3101,3101,2871,299
10/24/20001,2991,3301,2911,319
10/25/20001,3141,3151,2861,296
10/26/20001,2561,3201,2501,312
10/27/20001,3121,3121,3121,312
10/30/20001,2741,2741,2401,258
10/31/20001,2331,2401,1951,209
11/01/20001,2581,2601,2431,260
11/02/20001,2601,3151,2491,305
11/03/20001,3051,3051,3051,305
11/06/20001,3381,3791,3291,370
11/07/20001,3781,3861,3651,376
11/08/20001,3701,3991,3671,399
11/09/20001,3901,4051,3741,379
11/10/20001,3591,3651,3221,329
11/13/20001,3001,3441,2831,333
11/14/20001,3201,3301,3021,313
11/15/20001,3371,3511,3331,341
11/16/20001,3501,3501,3101,310
11/17/20001,3021,3071,2931,300
11/20/20001,3001,3141,2911,305
11/21/20001,2851,2901,2381,250
11/22/20001,2511,2701,2101,227
11/23/20001,2271,2271,2271,227
11/24/20001,2121,2301,1951,200
11/27/20001,2301,2551,2301,240
11/28/20001,2301,2351,2131,215
11/29/20001,2251,2251,1861,190
11/30/20001,1501,1901,1331,165
12/01/20001,1251,2281,1251,222
12/04/20001,2441,2751,2341,253
12/05/20001,2401,2411,2021,205
12/06/20001,2651,2781,2491,260
12/07/20001,2401,2491,2001,200
12/08/20001,2401,2441,2201,236
12/11/20001,2501,2601,2351,260
12/12/20001,2651,2801,2501,266
12/13/20001,2661,3021,2561,295
12/14/20001,2551,2731,2511,265
12/15/20001,2311,2461,2231,224
12/18/20001,1841,1941,1701,179
12/19/20001,1801,1841,1321,145
12/20/20001,1451,1701,1101,140
12/21/20001,1001,1051,0671,086
12/22/20001,1001,1411,0921,128
12/25/20001,1511,1851,1491,182
12/26/20001,1821,2021,1621,186
12/27/20001,1871,1871,1711,180
12/28/20001,1791,1851,1621,184
12/29/20001,1901,2001,1751,193