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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 799.8654
CLOSE 801.0731

Low

LOW 641

High

HIGH 1,379
DATEOPENHIGHLOWCLOSE
01/03/2005740740740740
01/04/2005741744735742
01/05/2005732734724725
01/06/2005721738720736
01/07/2005729737726726
01/10/2005726726726726
01/11/2005733737730735
01/12/2005742744734737
01/13/2005738741724732
01/14/2005717723711718
01/17/2005721724718722
01/18/2005719721709713
01/19/2005716717706707
01/20/2005700704697700
01/21/2005695699688692
01/24/2005690698689698
01/25/2005691694686686
01/26/2005694702693702
01/27/2005704706696698
01/28/2005699701691695
01/31/2005694704691702
02/01/2005698699686689
02/02/2005691696688691
02/03/2005690695687694
02/04/2005682689678685
02/07/2005685690681688
02/08/2005685688682682
02/09/2005684703684703
02/10/2005733746729740
02/11/2005740740740740
02/14/2005749754726734
02/15/2005730733722723
02/16/2005719727713717
02/17/2005713721709710
02/18/2005709727707727
02/21/2005721724709713
02/22/2005705713703707
02/23/2005702705698699
02/24/2005700701692699
02/25/2005702710702706
02/28/2005715716711713
03/01/2005713713703708
03/02/2005712727710718
03/03/2005721725718719
03/04/2005719734714732
03/07/2005731737728732
03/08/2005728729715723
03/09/2005721740721740
03/10/2005736741728728
03/11/2005740748738742
03/14/2005749749742742
03/15/2005741746734734
03/16/2005731739726733
03/17/2005726736726730
03/18/2005732744731744
03/21/2005744744744744
03/22/2005745748740740
03/23/2005737738728729
03/24/2005729734723724
03/25/2005728735719720
03/28/2005718724716718
03/29/2005725725705708
03/30/2005701710694698
03/31/2005706708701706
04/01/2005707716704715
04/04/2005710711705705
04/05/2005709717708711
04/06/2005720721710713
04/07/2005716717710712
04/08/2005716726716725
04/11/2005718720711711
04/12/2005708713702702
04/13/2005705708698699
04/14/2005695711693709
04/15/2005699702690690
04/18/2005670679660663
04/19/2005672677668675
04/20/2005685685668669
04/21/2005655661650659
04/22/2005671672662665
04/25/2005666670662666
04/26/2005670673660663
04/27/2005658663655659
04/28/2005660665654665
04/29/2005665665665665
05/02/2005666676661673
05/03/2005673673673673
05/04/2005673673673673
05/05/2005673673673673
05/06/2005677683675678
05/09/2005678680672679
05/10/2005683683674675
05/11/2005673675666673
05/12/2005670676660660
05/13/2005664668658658
05/16/2005658663654656
05/17/2005662666643645
05/18/2005642654641648
05/19/2005660677659670
05/20/2005671672662665
05/23/2005665672661672
05/24/2005672674667667
05/25/2005670672661668
05/26/2005665666653656
05/27/2005662671661670
05/30/2005672684671681
05/31/2005681690679690
06/01/2005680684675680
06/02/2005682683672673
06/03/2005675681673679
06/06/2005678678670673
06/07/2005674675669673
06/08/2005673676668671
06/09/2005672672663666
06/10/2005675679670677
06/13/2005674681674678
06/14/2005679680674675
06/15/2005678685675681
06/16/2005683691681686
06/17/2005689693687693
06/20/2005690692687688
06/21/2005689696688691
06/22/2005688695683693
06/23/2005695700693700
06/24/2005690698690694
06/27/2005689691683685
06/28/2005682693681688
06/29/2005692698691693
06/30/2005687691686686
07/01/2005687688682685
07/04/2005684684680682
07/05/2005677678670672
07/06/2005675680670673
07/07/2005671672665668
07/08/2005664671662663
07/11/2005670671667670
07/12/2005676676666666
07/13/2005667669665667
07/14/2005673679671675
07/15/2005678679672672
07/18/2005672672672672
07/19/2005665670664668
07/20/2005670679669673
07/21/2005673674668668
07/22/2005667668660666
07/25/2005662665654655
07/26/2005652655650650
07/27/2005655658654654
07/28/2005660660654656
07/29/2005660661657660
08/01/2005659660651652
08/02/2005652655646649
08/03/2005651664650663
08/04/2005667680666677
08/05/2005676678668672
08/08/2005663669657666
08/09/2005666674662667
08/10/2005675712674711
08/11/2005724731718722
08/12/2005723726717723
08/15/2005722731720731
08/16/2005732733715720
08/17/2005719736714725
08/18/2005724732718718
08/19/2005718720709713
08/22/2005720743717738
08/23/2005737748735744
08/24/2005735749734747
08/25/2005746748733733
08/26/2005741742732736
08/29/2005724730717727
08/30/2005742749737749
08/31/2005746749742749
09/01/2005757765751756
09/02/2005743760741743
09/05/2005745746739739
09/06/2005741749733738
09/07/2005741746732733
09/08/2005732735725735
09/09/2005737738727735
09/12/2005755763753761
09/13/2005765791761785
09/14/2005777783776781
09/15/2005785795781792
09/16/2005792808787803
09/19/2005803803803803
09/20/2005826831809828
09/21/2005838846832839
09/22/2005819821809821
09/23/2005821821821821
09/26/2005829843827841
09/27/2005848871844855
09/28/2005857883851883
09/29/2005885904880893
09/30/2005898899881887
10/03/2005888889860870
10/04/2005872881860865
10/05/2005862866845848
10/06/2005817826816820
10/07/2005821834810821
10/10/2005821821821821
10/11/2005838857825856
10/12/2005873879861870
10/13/2005860868851862
10/14/2005843872838852
10/17/2005846859844845
10/18/2005841852841847
10/19/2005820838815828
10/20/2005838839827830
10/21/2005841866818855
10/24/2005866875858866
10/25/2005884889877889
10/26/2005895908886908
10/27/2005911930910927
10/28/2005909925892925
10/31/2005937949933949
11/01/2005959978951973
11/02/2005978994958965
11/03/20059651,0059651,005
11/04/20051,0131,0191,0011,015
11/07/20051,0291,0331,0101,028
11/08/20051,0431,0441,0351,037
11/09/20051,0141,0291,0031,015
11/10/20051,0001,017971993
11/11/20051,0301,0711,0201,064
11/14/20051,0861,0881,0451,049
11/15/20051,0441,0671,0351,061
11/16/20051,0551,0871,0341,084
11/17/20051,1131,1581,0831,151
11/18/20051,1571,1881,1541,165
11/21/20051,1551,1731,1211,134
11/22/20051,1361,1521,1301,140
11/23/20051,1401,1401,1401,140
11/24/20051,1541,1651,1181,119
11/25/20051,1211,1851,1191,177
11/28/20051,1991,2161,1881,215
11/29/20051,1951,2061,1751,178
11/30/20051,1801,1941,1691,169
12/01/20051,1601,1831,1441,180
12/02/20051,2391,2471,1931,240
12/05/20051,2421,2861,2341,276
12/06/20051,2951,2981,2561,271
12/07/20051,2811,2961,2601,262
12/08/20051,2111,2681,2021,221
12/09/20051,2341,2631,2211,263
12/12/20051,2831,3001,2801,300
12/13/20051,2851,2951,2711,291
12/14/20051,2771,3081,2731,288
12/15/20051,2511,2831,2221,229
12/16/20051,2321,2671,2231,239
12/19/20051,2241,2391,2151,233
12/20/20051,2661,2741,2261,270
12/21/20051,3001,3031,2871,300
12/22/20051,3181,3181,2801,309
12/23/20051,3091,3091,3091,309
12/26/20051,3471,3791,3151,375
12/27/20051,3441,3511,3321,344
12/28/20051,3431,3721,3301,370
12/29/20051,3701,3771,3451,351
12/30/20051,3641,3701,3291,337