8601.T
Daiwa Securities Group Inc.
06:30:00
1606 ¥
0.0000 (%0.00)
Previous Close: 1630
Day Low₺1588
Day High₺1626.5
8601.T: Daiwa Securities Group Inc. Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,078.5364
CLOSE 1,080.387
Low
LOW 679
High
HIGH 1,480
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 1,193 | 1,193 | 1,193 | 1,193 |
| 01/02/2001 | 1,193 | 1,193 | 1,193 | 1,193 |
| 01/03/2001 | 1,193 | 1,193 | 1,193 | 1,193 |
| 01/04/2001 | 1,233 | 1,246 | 1,226 | 1,241 |
| 01/05/2001 | 1,221 | 1,234 | 1,212 | 1,229 |
| 01/08/2001 | 1,229 | 1,229 | 1,229 | 1,229 |
| 01/09/2001 | 1,195 | 1,202 | 1,182 | 1,196 |
| 01/10/2001 | 1,176 | 1,190 | 1,160 | 1,160 |
| 01/11/2001 | 1,144 | 1,154 | 1,098 | 1,120 |
| 01/12/2001 | 1,115 | 1,147 | 1,110 | 1,111 |
| 01/15/2001 | 1,131 | 1,179 | 1,131 | 1,175 |
| 01/16/2001 | 1,195 | 1,236 | 1,176 | 1,236 |
| 01/17/2001 | 1,246 | 1,249 | 1,224 | 1,245 |
| 01/18/2001 | 1,255 | 1,290 | 1,252 | 1,289 |
| 01/19/2001 | 1,290 | 1,301 | 1,285 | 1,296 |
| 01/22/2001 | 1,240 | 1,285 | 1,235 | 1,283 |
| 01/23/2001 | 1,263 | 1,300 | 1,261 | 1,294 |
| 01/24/2001 | 1,291 | 1,294 | 1,274 | 1,280 |
| 01/25/2001 | 1,269 | 1,270 | 1,236 | 1,253 |
| 01/26/2001 | 1,223 | 1,249 | 1,223 | 1,225 |
| 01/29/2001 | 1,225 | 1,259 | 1,225 | 1,233 |
| 01/30/2001 | 1,210 | 1,210 | 1,186 | 1,196 |
| 01/31/2001 | 1,156 | 1,190 | 1,152 | 1,189 |
| 02/01/2001 | 1,169 | 1,205 | 1,165 | 1,200 |
| 02/02/2001 | 1,205 | 1,224 | 1,202 | 1,202 |
| 02/05/2001 | 1,169 | 1,180 | 1,155 | 1,159 |
| 02/06/2001 | 1,119 | 1,135 | 1,102 | 1,126 |
| 02/07/2001 | 1,106 | 1,130 | 1,105 | 1,124 |
| 02/08/2001 | 1,111 | 1,119 | 1,076 | 1,095 |
| 02/09/2001 | 1,075 | 1,165 | 1,075 | 1,150 |
| 02/12/2001 | 1,150 | 1,150 | 1,150 | 1,150 |
| 02/13/2001 | 1,169 | 1,169 | 1,090 | 1,114 |
| 02/14/2001 | 1,094 | 1,120 | 1,090 | 1,115 |
| 02/15/2001 | 1,095 | 1,115 | 1,093 | 1,115 |
| 02/16/2001 | 1,115 | 1,120 | 1,105 | 1,115 |
| 02/19/2001 | 1,075 | 1,080 | 1,060 | 1,072 |
| 02/20/2001 | 1,050 | 1,053 | 1,028 | 1,044 |
| 02/21/2001 | 1,038 | 1,043 | 1,028 | 1,041 |
| 02/22/2001 | 1,039 | 1,063 | 1,028 | 1,041 |
| 02/23/2001 | 1,031 | 1,077 | 1,031 | 1,064 |
| 02/26/2001 | 1,080 | 1,098 | 1,077 | 1,092 |
| 02/27/2001 | 1,100 | 1,100 | 1,060 | 1,085 |
| 02/28/2001 | 1,053 | 1,080 | 1,033 | 1,071 |
| 03/01/2001 | 1,051 | 1,110 | 1,051 | 1,069 |
| 03/02/2001 | 1,041 | 1,050 | 1,025 | 1,025 |
| 03/05/2001 | 1,005 | 1,016 | 979 | 999 |
| 03/06/2001 | 1,009 | 1,060 | 1,008 | 1,040 |
| 03/07/2001 | 1,090 | 1,103 | 1,075 | 1,079 |
| 03/08/2001 | 1,100 | 1,106 | 1,093 | 1,100 |
| 03/09/2001 | 1,100 | 1,106 | 1,072 | 1,101 |
| 03/12/2001 | 1,090 | 1,096 | 1,042 | 1,050 |
| 03/13/2001 | 1,000 | 1,016 | 974 | 1,005 |
| 03/14/2001 | 1,005 | 1,005 | 1,005 | 1,005 |
| 03/15/2001 | 917 | 960 | 860 | 958 |
| 03/16/2001 | 968 | 1,005 | 926 | 981 |
| 03/19/2001 | 971 | 1,007 | 969 | 985 |
| 03/20/2001 | 985 | 985 | 985 | 985 |
| 03/21/2001 | 975 | 1,055 | 959 | 1,037 |
| 03/22/2001 | 1,077 | 1,134 | 1,063 | 1,091 |
| 03/23/2001 | 1,076 | 1,122 | 1,070 | 1,116 |
| 03/26/2001 | 1,162 | 1,218 | 1,150 | 1,180 |
| 03/27/2001 | 1,180 | 1,228 | 1,180 | 1,211 |
| 03/28/2001 | 1,240 | 1,240 | 1,217 | 1,235 |
| 03/29/2001 | 1,180 | 1,194 | 1,156 | 1,161 |
| 03/30/2001 | 1,215 | 1,215 | 1,161 | 1,187 |
| 04/02/2001 | 1,167 | 1,171 | 1,142 | 1,142 |
| 04/03/2001 | 1,154 | 1,225 | 1,153 | 1,220 |
| 04/04/2001 | 1,201 | 1,294 | 1,201 | 1,285 |
| 04/05/2001 | 1,300 | 1,325 | 1,290 | 1,320 |
| 04/06/2001 | 1,360 | 1,364 | 1,302 | 1,323 |
| 04/09/2001 | 1,263 | 1,278 | 1,237 | 1,246 |
| 04/10/2001 | 1,206 | 1,216 | 1,150 | 1,167 |
| 04/11/2001 | 1,198 | 1,240 | 1,170 | 1,235 |
| 04/12/2001 | 1,230 | 1,247 | 1,200 | 1,219 |
| 04/13/2001 | 1,230 | 1,245 | 1,200 | 1,230 |
| 04/16/2001 | 1,211 | 1,237 | 1,211 | 1,219 |
| 04/17/2001 | 1,186 | 1,195 | 1,173 | 1,179 |
| 04/18/2001 | 1,229 | 1,250 | 1,221 | 1,244 |
| 04/19/2001 | 1,300 | 1,315 | 1,280 | 1,307 |
| 04/20/2001 | 1,287 | 1,300 | 1,267 | 1,287 |
| 04/23/2001 | 1,290 | 1,319 | 1,290 | 1,313 |
| 04/24/2001 | 1,293 | 1,312 | 1,280 | 1,310 |
| 04/25/2001 | 1,314 | 1,365 | 1,294 | 1,365 |
| 04/26/2001 | 1,314 | 1,365 | 1,294 | 1,365 |
| 04/27/2001 | 1,415 | 1,417 | 1,380 | 1,400 |
| 04/30/2001 | 1,400 | 1,400 | 1,400 | 1,400 |
| 05/01/2001 | 1,400 | 1,450 | 1,385 | 1,443 |
| 05/02/2001 | 1,444 | 1,444 | 1,415 | 1,429 |
| 05/03/2001 | 1,429 | 1,429 | 1,429 | 1,429 |
| 05/04/2001 | 1,429 | 1,429 | 1,429 | 1,429 |
| 05/07/2001 | 1,450 | 1,480 | 1,446 | 1,471 |
| 05/08/2001 | 1,451 | 1,458 | 1,415 | 1,428 |
| 05/09/2001 | 1,416 | 1,416 | 1,379 | 1,394 |
| 05/10/2001 | 1,354 | 1,384 | 1,343 | 1,345 |
| 05/11/2001 | 1,355 | 1,413 | 1,354 | 1,395 |
| 05/14/2001 | 1,390 | 1,390 | 1,334 | 1,345 |
| 05/15/2001 | 1,338 | 1,384 | 1,336 | 1,384 |
| 05/16/2001 | 1,400 | 1,409 | 1,361 | 1,361 |
| 05/17/2001 | 1,401 | 1,405 | 1,355 | 1,362 |
| 05/18/2001 | 1,382 | 1,412 | 1,371 | 1,375 |
| 05/21/2001 | 1,385 | 1,396 | 1,379 | 1,394 |
| 05/22/2001 | 1,424 | 1,442 | 1,400 | 1,400 |
| 05/23/2001 | 1,382 | 1,414 | 1,381 | 1,389 |
| 05/24/2001 | 1,371 | 1,380 | 1,356 | 1,360 |
| 05/25/2001 | 1,385 | 1,404 | 1,377 | 1,380 |
| 05/28/2001 | 1,363 | 1,379 | 1,344 | 1,355 |
| 05/29/2001 | 1,340 | 1,384 | 1,340 | 1,373 |
| 05/30/2001 | 1,336 | 1,360 | 1,328 | 1,328 |
| 05/31/2001 | 1,308 | 1,322 | 1,295 | 1,298 |
| 06/01/2001 | 1,310 | 1,329 | 1,295 | 1,295 |
| 06/04/2001 | 1,300 | 1,317 | 1,293 | 1,305 |
| 06/05/2001 | 1,295 | 1,303 | 1,265 | 1,280 |
| 06/06/2001 | 1,304 | 1,312 | 1,255 | 1,258 |
| 06/07/2001 | 1,266 | 1,302 | 1,266 | 1,292 |
| 06/08/2001 | 1,312 | 1,313 | 1,293 | 1,300 |
| 06/11/2001 | 1,287 | 1,305 | 1,287 | 1,295 |
| 06/12/2001 | 1,285 | 1,286 | 1,230 | 1,239 |
| 06/13/2001 | 1,226 | 1,244 | 1,205 | 1,212 |
| 06/14/2001 | 1,212 | 1,238 | 1,210 | 1,235 |
| 06/15/2001 | 1,195 | 1,260 | 1,193 | 1,245 |
| 06/18/2001 | 1,225 | 1,230 | 1,200 | 1,212 |
| 06/19/2001 | 1,213 | 1,235 | 1,196 | 1,200 |
| 06/20/2001 | 1,193 | 1,221 | 1,191 | 1,203 |
| 06/21/2001 | 1,223 | 1,284 | 1,219 | 1,276 |
| 06/22/2001 | 1,276 | 1,295 | 1,268 | 1,287 |
| 06/25/2001 | 1,287 | 1,295 | 1,277 | 1,285 |
| 06/26/2001 | 1,284 | 1,325 | 1,260 | 1,294 |
| 06/27/2001 | 1,290 | 1,298 | 1,270 | 1,270 |
| 06/28/2001 | 1,290 | 1,296 | 1,255 | 1,264 |
| 06/29/2001 | 1,290 | 1,310 | 1,285 | 1,305 |
| 07/02/2001 | 1,325 | 1,325 | 1,290 | 1,305 |
| 07/03/2001 | 1,325 | 1,338 | 1,310 | 1,330 |
| 07/04/2001 | 1,310 | 1,319 | 1,292 | 1,296 |
| 07/05/2001 | 1,290 | 1,299 | 1,269 | 1,270 |
| 07/06/2001 | 1,250 | 1,250 | 1,202 | 1,210 |
| 07/09/2001 | 1,186 | 1,200 | 1,145 | 1,180 |
| 07/10/2001 | 1,200 | 1,240 | 1,196 | 1,231 |
| 07/11/2001 | 1,211 | 1,229 | 1,198 | 1,198 |
| 07/12/2001 | 1,226 | 1,247 | 1,226 | 1,247 |
| 07/13/2001 | 1,247 | 1,265 | 1,219 | 1,228 |
| 07/16/2001 | 1,244 | 1,244 | 1,226 | 1,240 |
| 07/17/2001 | 1,200 | 1,200 | 1,173 | 1,174 |
| 07/18/2001 | 1,175 | 1,178 | 1,142 | 1,154 |
| 07/19/2001 | 1,154 | 1,164 | 1,138 | 1,146 |
| 07/20/2001 | 1,146 | 1,146 | 1,146 | 1,146 |
| 07/23/2001 | 1,142 | 1,142 | 1,103 | 1,110 |
| 07/24/2001 | 1,090 | 1,114 | 1,062 | 1,101 |
| 07/25/2001 | 1,112 | 1,158 | 1,105 | 1,139 |
| 07/26/2001 | 1,149 | 1,149 | 1,116 | 1,130 |
| 07/27/2001 | 1,135 | 1,149 | 1,122 | 1,128 |
| 07/30/2001 | 1,110 | 1,114 | 1,065 | 1,090 |
| 07/31/2001 | 1,070 | 1,108 | 1,065 | 1,085 |
| 08/01/2001 | 1,100 | 1,110 | 1,080 | 1,110 |
| 08/02/2001 | 1,139 | 1,182 | 1,134 | 1,182 |
| 08/03/2001 | 1,178 | 1,178 | 1,136 | 1,136 |
| 08/06/2001 | 1,125 | 1,138 | 1,112 | 1,124 |
| 08/07/2001 | 1,084 | 1,129 | 1,084 | 1,109 |
| 08/08/2001 | 1,124 | 1,124 | 1,086 | 1,107 |
| 08/09/2001 | 1,073 | 1,088 | 1,065 | 1,074 |
| 08/10/2001 | 1,070 | 1,090 | 1,057 | 1,078 |
| 08/13/2001 | 1,070 | 1,073 | 1,037 | 1,042 |
| 08/14/2001 | 1,046 | 1,135 | 1,046 | 1,120 |
| 08/15/2001 | 1,103 | 1,108 | 1,077 | 1,107 |
| 08/16/2001 | 1,070 | 1,086 | 1,064 | 1,076 |
| 08/17/2001 | 1,075 | 1,098 | 1,072 | 1,075 |
| 08/20/2001 | 1,075 | 1,075 | 1,052 | 1,058 |
| 08/21/2001 | 1,063 | 1,072 | 1,035 | 1,069 |
| 08/22/2001 | 1,049 | 1,108 | 1,048 | 1,090 |
| 08/23/2001 | 1,100 | 1,100 | 1,057 | 1,062 |
| 08/24/2001 | 1,065 | 1,090 | 1,045 | 1,075 |
| 08/27/2001 | 1,095 | 1,118 | 1,090 | 1,098 |
| 08/28/2001 | 1,103 | 1,103 | 1,062 | 1,098 |
| 08/29/2001 | 1,063 | 1,085 | 1,063 | 1,080 |
| 08/30/2001 | 1,056 | 1,062 | 1,011 | 1,014 |
| 08/31/2001 | 980 | 1,006 | 975 | 1,006 |
| 09/03/2001 | 1,015 | 1,025 | 970 | 978 |
| 09/04/2001 | 967 | 1,001 | 965 | 1,000 |
| 09/05/2001 | 990 | 1,008 | 985 | 1,000 |
| 09/06/2001 | 985 | 1,000 | 981 | 998 |
| 09/07/2001 | 978 | 995 | 966 | 990 |
| 09/10/2001 | 980 | 980 | 962 | 963 |
| 09/11/2001 | 972 | 979 | 966 | 979 |
| 09/12/2001 | 929 | 940 | 929 | 929 |
| 09/13/2001 | 900 | 909 | 879 | 904 |
| 09/14/2001 | 904 | 949 | 904 | 923 |
| 09/17/2001 | 873 | 873 | 851 | 863 |
| 09/18/2001 | 883 | 918 | 883 | 897 |
| 09/19/2001 | 887 | 923 | 883 | 918 |
| 09/20/2001 | 888 | 894 | 873 | 888 |
| 09/21/2001 | 855 | 856 | 812 | 812 |
| 09/24/2001 | 812 | 812 | 812 | 812 |
| 09/25/2001 | 852 | 861 | 823 | 844 |
| 09/26/2001 | 839 | 841 | 806 | 820 |
| 09/27/2001 | 820 | 835 | 813 | 830 |
| 09/28/2001 | 830 | 830 | 830 | 830 |
| 10/01/2001 | 836 | 870 | 831 | 855 |
| 10/02/2001 | 856 | 896 | 856 | 896 |
| 10/03/2001 | 919 | 927 | 888 | 888 |
| 10/04/2001 | 918 | 927 | 910 | 916 |
| 10/05/2001 | 929 | 965 | 923 | 953 |
| 10/08/2001 | 953 | 953 | 953 | 953 |
| 10/09/2001 | 907 | 909 | 872 | 876 |
| 10/10/2001 | 846 | 854 | 832 | 838 |
| 10/11/2001 | 868 | 878 | 862 | 878 |
| 10/12/2001 | 890 | 918 | 881 | 881 |
| 10/15/2001 | 880 | 898 | 875 | 895 |
| 10/16/2001 | 890 | 935 | 889 | 929 |
| 10/17/2001 | 940 | 955 | 939 | 950 |
| 10/18/2001 | 930 | 930 | 912 | 916 |
| 10/19/2001 | 915 | 919 | 900 | 910 |
| 10/22/2001 | 905 | 919 | 902 | 917 |
| 10/23/2001 | 930 | 935 | 915 | 935 |
| 10/24/2001 | 930 | 964 | 927 | 938 |
| 10/25/2001 | 941 | 962 | 941 | 953 |
| 10/26/2001 | 944 | 952 | 919 | 922 |
| 10/29/2001 | 872 | 889 | 866 | 872 |
| 10/30/2001 | 832 | 842 | 825 | 836 |
| 10/31/2001 | 806 | 818 | 800 | 800 |
| 11/01/2001 | 799 | 813 | 746 | 760 |
| 11/02/2001 | 770 | 785 | 761 | 772 |
| 11/05/2001 | 767 | 770 | 746 | 759 |
| 11/06/2001 | 770 | 780 | 763 | 771 |
| 11/07/2001 | 781 | 782 | 760 | 768 |
| 11/08/2001 | 768 | 782 | 754 | 782 |
| 11/09/2001 | 782 | 782 | 782 | 782 |
| 11/12/2001 | 770 | 773 | 751 | 752 |
| 11/13/2001 | 748 | 752 | 721 | 723 |
| 11/14/2001 | 740 | 759 | 730 | 730 |
| 11/15/2001 | 721 | 735 | 709 | 735 |
| 11/16/2001 | 745 | 791 | 740 | 780 |
| 11/19/2001 | 790 | 813 | 782 | 807 |
| 11/20/2001 | 827 | 829 | 816 | 822 |
| 11/21/2001 | 815 | 846 | 806 | 840 |
| 11/22/2001 | 839 | 843 | 830 | 842 |
| 11/23/2001 | 842 | 842 | 842 | 842 |
| 11/26/2001 | 854 | 868 | 852 | 858 |
| 11/27/2001 | 868 | 879 | 861 | 871 |
| 11/28/2001 | 853 | 854 | 817 | 817 |
| 11/29/2001 | 807 | 807 | 780 | 789 |
| 11/30/2001 | 809 | 837 | 792 | 827 |
| 12/03/2001 | 825 | 825 | 778 | 780 |
| 12/04/2001 | 770 | 774 | 756 | 770 |
| 12/05/2001 | 770 | 777 | 753 | 767 |
| 12/06/2001 | 797 | 803 | 776 | 789 |
| 12/07/2001 | 800 | 813 | 787 | 807 |
| 12/10/2001 | 762 | 795 | 729 | 779 |
| 12/11/2001 | 762 | 762 | 762 | 762 |
| 12/12/2001 | 762 | 762 | 762 | 762 |
| 12/13/2001 | 759 | 789 | 757 | 759 |
| 12/14/2001 | 750 | 775 | 742 | 759 |
| 12/17/2001 | 750 | 750 | 709 | 711 |
| 12/18/2001 | 708 | 736 | 680 | 722 |
| 12/19/2001 | 708 | 708 | 708 | 708 |
| 12/20/2001 | 740 | 759 | 721 | 745 |
| 12/21/2001 | 744 | 744 | 708 | 713 |
| 12/24/2001 | 713 | 713 | 713 | 713 |
| 12/25/2001 | 733 | 733 | 697 | 710 |
| 12/26/2001 | 700 | 706 | 683 | 689 |
| 12/27/2001 | 685 | 690 | 679 | 687 |
| 12/28/2001 | 697 | 709 | 689 | 689 |
| 12/31/2001 | 689 | 689 | 689 | 689 |