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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 647.7395
CLOSE 646.8046

Low

LOW 432

High

HIGH 968
DATEOPENHIGHLOWCLOSE
01/01/2003527527527527
01/02/2003527527527527
01/03/2003527527527527
01/06/2003540547535541
01/07/2003536553534536
01/08/2003518534516518
01/09/2003509516505509
01/10/2003521523509521
01/13/2003521521521521
01/14/2003512523511515
01/15/2003519535512535
01/16/2003546551533546
01/17/2003571575546571
01/20/2003575583562575
01/21/2003579587570579
01/22/2003600609591600
01/23/2003594599581594
01/24/2003615618599615
01/27/2003604615602604
01/28/2003571595570571
01/29/2003575582552554
01/30/2003557567554557
01/31/2003568573549568
02/03/2003589589558589
02/04/2003598610595598
02/05/2003605615583605
02/06/2003599618597599
02/07/2003594605589594
02/10/2003608611593608
02/11/2003608608608608
02/12/2003629633616629
02/13/2003625640621625
02/14/2003618630613618
02/17/2003642643635642
02/18/2003654655638654
02/19/2003624653615624
02/20/2003619620610619
02/21/2003609614601609
02/24/2003616616606616
02/25/2003606607580582
02/26/2003570593570570
02/27/2003572580567571
02/28/2003571585571571
03/03/2003586586566586
03/04/2003588595584588
03/05/2003583586578583
03/06/2003584594583584
03/07/2003560574557560
03/10/2003535536511517
03/11/2003509526502509
03/12/2003533538515533
03/13/2003529540521529
03/14/2003533533533533
03/17/2003497524495497
03/18/2003517533516517
03/19/2003526530505526
03/20/2003546557531546
03/21/2003526526526526
03/24/2003552565547552
03/25/2003532548521532
03/26/2003529542529529
03/27/2003532541526532
03/28/2003519536516519
03/31/2003487515485487
04/01/2003490495465471
04/02/2003481488466487
04/03/2003478498478478
04/04/2003486490476486
04/07/2003503504482503
04/08/2003493494481493
04/09/2003482492480482
04/10/2003466479459466
04/11/2003456473455456
04/14/2003441459432441
04/15/2003447454444447
04/16/2003447461447447
04/17/2003435442433441
04/18/2003449455446448
04/21/2003450460448460
04/22/2003447447447447
04/23/2003442456442442
04/24/2003446459446446
04/25/2003442448440442
04/28/2003438447432434
04/29/2003434434434434
04/30/2003469471447469
05/01/2003470478464464
05/02/2003469485461485
05/05/2003485485485485
05/06/2003499518497518
05/07/2003469469469469
05/08/2003510515505507
05/09/2003502507495502
05/12/2003512518509516
05/13/2003522534521523
05/14/2003520529517523
05/15/2003516516493494
05/16/2003496505490496
05/19/2003489493478484
05/20/2003483500478491
05/21/2003490491482482
05/22/2003486497484492
05/23/2003498514496514
05/26/2003517524514514
05/27/2003508517504504
05/28/2003524525510510
05/29/2003520527516523
05/30/2003522529520527
06/02/2003540564539560
06/03/2003552566542559
06/04/2003565572560563
06/05/2003578589577589
06/06/2003587604581600
06/09/2003598623589615
06/10/2003591606590602
06/11/2003615621601603
06/12/2003621631614623
06/13/2003633647625628
06/16/2003610616597601
06/17/2003642648635642
06/18/2003650667650661
06/19/2003670681650676
06/20/2003656666651660
06/23/2003666698666684
06/24/2003664670637641
06/25/2003641650632634
06/26/2003630650624644
06/27/2003665680661679
06/30/2003680704677690
07/01/2003693722686717
07/02/2003740775740770
07/03/2003820833738746
07/04/2003720744714730
07/07/2003740783730730
07/08/2003803804771780
07/09/2003778780744780
07/10/2003750764732740
07/11/2003720721700703
07/14/2003712719698708
07/15/2003729752728735
07/16/2003740744705725
07/17/2003705707689690
07/18/2003680697675684
07/21/2003684684684684
07/22/2003681688667677
07/23/2003697702687698
07/24/2003705727704718
07/25/2003717718698709
07/28/2003729734719727
07/29/2003733735719720
07/30/2003713717700700
07/31/2003702703680698
08/01/2003711712689697
08/04/2003680686671672
08/05/2003664670644651
08/06/2003647661642646
08/07/2003656667641648
08/08/2003650663645650
08/11/2003660684657678
08/12/2003683699678678
08/13/2003709727695695
08/14/2003715737708725
08/15/2003745757737737
08/18/2003745755736755
08/19/2003770785755755
08/20/2003784793769783
08/21/2003788811780786
08/22/2003820821800811
08/25/2003790799764766
08/26/2003758792749766
08/27/2003790797761790
08/28/2003762777757761
08/29/2003770774748753
09/01/2003773815753753
09/02/2003811832801815
09/03/2003842843810824
09/04/2003825826802807
09/05/2003817820795801
09/08/2003781802777793
09/09/2003810830807807
09/10/2003828833814828
09/11/2003793808788792
09/12/2003812812790806
09/15/2003806806806806
09/16/2003810830792792
09/17/2003845849828828
09/18/2003828834812828
09/19/2003842847811823
09/22/2003799828775828
09/23/2003775775775775
09/24/2003794797758775
09/25/2003760775755767
09/26/2003760797760780
09/29/2003800803778779
09/30/2003779782755755
10/01/2003755763743752
10/02/2003790809781801
10/03/2003808809783795
10/06/2003815817780785
10/07/2003794805789805
10/08/2003805807792795
10/09/2003799823799822
10/10/2003799823798822
10/13/2003844845824828
10/14/2003838839820829
10/15/2003825867823866
10/16/2003825867823866
10/17/2003882904829829
10/20/2003934968904914
10/21/2003903907866866
10/22/2003825840784785
10/23/2003825865784865
10/24/2003807836785785
10/27/2003819835810835
10/28/2003855859821839
10/29/2003814826808813
10/30/2003808812772804
10/31/2003808812772804
11/03/2003820823795801
11/04/2003790795770789
11/05/2003779780763763
11/06/2003779779767770
11/07/2003770778757770
11/10/2003711716689716
11/11/2003711775689731
11/12/2003719732693716
11/13/2003724731716726
11/14/2003721730698702
11/17/2003648679639670
11/18/2003648679639670
11/19/2003649649649649
11/20/2003665691657686
11/21/2003667695658680
11/24/2003680680680680
11/25/2003707718698702
11/26/2003704719704714
11/27/2003715731708722
11/28/2003724727702705
12/01/2003675724675720
12/02/2003729741725733
12/03/2003728733714714
12/04/2003722732720729
12/05/2003723725715719
12/08/2003699705667680
12/09/2003665676663670
12/10/2003645647636644
12/11/2003635655634652
12/12/2003672672656670
12/15/2003692709692705
12/16/2003675685670682
12/17/2003661664655660
12/18/2003655660645645
12/19/2003664668661663
12/22/2003663665658662
12/23/2003662662662662
12/24/2003670674665665
12/25/2003670672669671
12/26/2003677685677685
12/29/2003690709688702
12/30/2003719731714729
12/31/2003729729729729