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
2006 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,381.6154
CLOSE 1,380.5231
Low
LOW 1,140
High
HIGH 1,672
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2006 | 1,337 | 1,337 | 1,337 | 1,337 |
| 01/03/2006 | 1,337 | 1,337 | 1,337 | 1,337 |
| 01/04/2006 | 1,366 | 1,366 | 1,343 | 1,347 |
| 01/05/2006 | 1,318 | 1,347 | 1,309 | 1,321 |
| 01/06/2006 | 1,297 | 1,318 | 1,290 | 1,310 |
| 01/09/2006 | 1,310 | 1,310 | 1,310 | 1,310 |
| 01/10/2006 | 1,254 | 1,317 | 1,253 | 1,266 |
| 01/11/2006 | 1,262 | 1,300 | 1,255 | 1,300 |
| 01/12/2006 | 1,315 | 1,332 | 1,297 | 1,317 |
| 01/13/2006 | 1,323 | 1,332 | 1,309 | 1,317 |
| 01/16/2006 | 1,303 | 1,317 | 1,277 | 1,302 |
| 01/17/2006 | 1,265 | 1,299 | 1,233 | 1,249 |
| 01/18/2006 | 1,218 | 1,219 | 1,140 | 1,197 |
| 01/19/2006 | 1,180 | 1,252 | 1,180 | 1,233 |
| 01/20/2006 | 1,253 | 1,259 | 1,193 | 1,206 |
| 01/23/2006 | 1,180 | 1,223 | 1,180 | 1,194 |
| 01/24/2006 | 1,220 | 1,220 | 1,200 | 1,214 |
| 01/25/2006 | 1,220 | 1,253 | 1,201 | 1,227 |
| 01/26/2006 | 1,307 | 1,354 | 1,295 | 1,349 |
| 01/27/2006 | 1,429 | 1,429 | 1,382 | 1,415 |
| 01/30/2006 | 1,435 | 1,441 | 1,374 | 1,390 |
| 01/31/2006 | 1,391 | 1,407 | 1,376 | 1,377 |
| 02/01/2006 | 1,374 | 1,399 | 1,354 | 1,356 |
| 02/02/2006 | 1,400 | 1,409 | 1,384 | 1,400 |
| 02/03/2006 | 1,383 | 1,398 | 1,383 | 1,395 |
| 02/06/2006 | 1,400 | 1,415 | 1,385 | 1,415 |
| 02/07/2006 | 1,424 | 1,430 | 1,415 | 1,429 |
| 02/08/2006 | 1,425 | 1,429 | 1,380 | 1,380 |
| 02/09/2006 | 1,395 | 1,407 | 1,367 | 1,377 |
| 02/10/2006 | 1,377 | 1,379 | 1,320 | 1,352 |
| 02/13/2006 | 1,328 | 1,329 | 1,262 | 1,263 |
| 02/14/2006 | 1,255 | 1,309 | 1,244 | 1,306 |
| 02/15/2006 | 1,339 | 1,349 | 1,315 | 1,321 |
| 02/16/2006 | 1,322 | 1,341 | 1,312 | 1,328 |
| 02/17/2006 | 1,327 | 1,350 | 1,280 | 1,285 |
| 02/20/2006 | 1,286 | 1,289 | 1,223 | 1,230 |
| 02/21/2006 | 1,270 | 1,317 | 1,266 | 1,309 |
| 02/22/2006 | 1,315 | 1,334 | 1,305 | 1,320 |
| 02/23/2006 | 1,350 | 1,366 | 1,345 | 1,357 |
| 02/24/2006 | 1,371 | 1,400 | 1,365 | 1,398 |
| 02/27/2006 | 1,396 | 1,407 | 1,372 | 1,401 |
| 02/28/2006 | 1,409 | 1,409 | 1,376 | 1,400 |
| 03/01/2006 | 1,372 | 1,379 | 1,365 | 1,367 |
| 03/02/2006 | 1,393 | 1,400 | 1,375 | 1,376 |
| 03/03/2006 | 1,365 | 1,390 | 1,361 | 1,379 |
| 03/06/2006 | 1,387 | 1,415 | 1,383 | 1,415 |
| 03/07/2006 | 1,409 | 1,430 | 1,396 | 1,416 |
| 03/08/2006 | 1,376 | 1,399 | 1,357 | 1,371 |
| 03/09/2006 | 1,371 | 1,404 | 1,367 | 1,395 |
| 03/10/2006 | 1,395 | 1,422 | 1,389 | 1,410 |
| 03/13/2006 | 1,430 | 1,440 | 1,425 | 1,438 |
| 03/14/2006 | 1,447 | 1,466 | 1,443 | 1,455 |
| 03/15/2006 | 1,475 | 1,480 | 1,458 | 1,471 |
| 03/16/2006 | 1,475 | 1,476 | 1,429 | 1,445 |
| 03/17/2006 | 1,464 | 1,500 | 1,455 | 1,498 |
| 03/20/2006 | 1,517 | 1,583 | 1,511 | 1,573 |
| 03/21/2006 | 1,573 | 1,573 | 1,573 | 1,573 |
| 03/22/2006 | 1,589 | 1,598 | 1,542 | 1,593 |
| 03/23/2006 | 1,593 | 1,597 | 1,537 | 1,539 |
| 03/24/2006 | 1,529 | 1,564 | 1,523 | 1,556 |
| 03/27/2006 | 1,545 | 1,551 | 1,508 | 1,509 |
| 03/28/2006 | 1,505 | 1,546 | 1,501 | 1,529 |
| 03/29/2006 | 1,539 | 1,581 | 1,523 | 1,570 |
| 03/30/2006 | 1,590 | 1,592 | 1,566 | 1,582 |
| 03/31/2006 | 1,593 | 1,595 | 1,573 | 1,579 |
| 04/03/2006 | 1,572 | 1,635 | 1,571 | 1,617 |
| 04/04/2006 | 1,628 | 1,645 | 1,619 | 1,628 |
| 04/05/2006 | 1,628 | 1,640 | 1,583 | 1,594 |
| 04/06/2006 | 1,610 | 1,616 | 1,594 | 1,610 |
| 04/07/2006 | 1,619 | 1,624 | 1,592 | 1,615 |
| 04/10/2006 | 1,610 | 1,610 | 1,594 | 1,599 |
| 04/11/2006 | 1,604 | 1,612 | 1,584 | 1,597 |
| 04/12/2006 | 1,570 | 1,591 | 1,566 | 1,581 |
| 04/13/2006 | 1,586 | 1,587 | 1,546 | 1,566 |
| 04/14/2006 | 1,578 | 1,578 | 1,525 | 1,547 |
| 04/17/2006 | 1,530 | 1,530 | 1,503 | 1,503 |
| 04/18/2006 | 1,505 | 1,580 | 1,505 | 1,577 |
| 04/19/2006 | 1,605 | 1,612 | 1,582 | 1,582 |
| 04/20/2006 | 1,585 | 1,598 | 1,572 | 1,582 |
| 04/21/2006 | 1,578 | 1,599 | 1,570 | 1,579 |
| 04/24/2006 | 1,549 | 1,552 | 1,514 | 1,523 |
| 04/25/2006 | 1,524 | 1,562 | 1,511 | 1,556 |
| 04/26/2006 | 1,560 | 1,566 | 1,504 | 1,529 |
| 04/27/2006 | 1,589 | 1,602 | 1,571 | 1,577 |
| 04/28/2006 | 1,580 | 1,587 | 1,560 | 1,579 |
| 05/01/2006 | 1,579 | 1,584 | 1,562 | 1,570 |
| 05/02/2006 | 1,565 | 1,604 | 1,565 | 1,596 |
| 05/03/2006 | 1,596 | 1,596 | 1,596 | 1,596 |
| 05/04/2006 | 1,596 | 1,596 | 1,596 | 1,596 |
| 05/05/2006 | 1,596 | 1,596 | 1,596 | 1,596 |
| 05/08/2006 | 1,645 | 1,672 | 1,641 | 1,665 |
| 05/09/2006 | 1,660 | 1,660 | 1,632 | 1,648 |
| 05/10/2006 | 1,653 | 1,670 | 1,615 | 1,633 |
| 05/11/2006 | 1,624 | 1,649 | 1,605 | 1,620 |
| 05/12/2006 | 1,581 | 1,597 | 1,568 | 1,582 |
| 05/15/2006 | 1,530 | 1,545 | 1,526 | 1,541 |
| 05/16/2006 | 1,542 | 1,553 | 1,487 | 1,493 |
| 05/17/2006 | 1,488 | 1,488 | 1,435 | 1,463 |
| 05/18/2006 | 1,396 | 1,399 | 1,359 | 1,378 |
| 05/19/2006 | 1,389 | 1,436 | 1,369 | 1,423 |
| 05/22/2006 | 1,430 | 1,441 | 1,383 | 1,384 |
| 05/23/2006 | 1,364 | 1,391 | 1,353 | 1,370 |
| 05/24/2006 | 1,390 | 1,434 | 1,373 | 1,434 |
| 05/25/2006 | 1,414 | 1,415 | 1,374 | 1,377 |
| 05/26/2006 | 1,401 | 1,423 | 1,395 | 1,417 |
| 05/29/2006 | 1,433 | 1,434 | 1,406 | 1,412 |
| 05/30/2006 | 1,409 | 1,437 | 1,399 | 1,426 |
| 05/31/2006 | 1,375 | 1,394 | 1,370 | 1,378 |
| 06/01/2006 | 1,418 | 1,426 | 1,375 | 1,382 |
| 06/02/2006 | 1,400 | 1,435 | 1,340 | 1,432 |
| 06/05/2006 | 1,425 | 1,471 | 1,417 | 1,460 |
| 06/06/2006 | 1,430 | 1,456 | 1,420 | 1,424 |
| 06/07/2006 | 1,404 | 1,417 | 1,350 | 1,350 |
| 06/08/2006 | 1,310 | 1,315 | 1,278 | 1,294 |
| 06/09/2006 | 1,296 | 1,346 | 1,296 | 1,338 |
| 06/12/2006 | 1,309 | 1,345 | 1,292 | 1,335 |
| 06/13/2006 | 1,305 | 1,321 | 1,260 | 1,266 |
| 06/14/2006 | 1,243 | 1,291 | 1,241 | 1,263 |
| 06/15/2006 | 1,300 | 1,303 | 1,284 | 1,289 |
| 06/16/2006 | 1,350 | 1,364 | 1,332 | 1,360 |
| 06/19/2006 | 1,341 | 1,350 | 1,318 | 1,323 |
| 06/20/2006 | 1,320 | 1,326 | 1,288 | 1,300 |
| 06/21/2006 | 1,290 | 1,296 | 1,256 | 1,278 |
| 06/22/2006 | 1,305 | 1,343 | 1,300 | 1,343 |
| 06/23/2006 | 1,316 | 1,332 | 1,300 | 1,326 |
| 06/26/2006 | 1,339 | 1,339 | 1,306 | 1,327 |
| 06/27/2006 | 1,327 | 1,332 | 1,307 | 1,312 |
| 06/28/2006 | 1,297 | 1,297 | 1,282 | 1,289 |
| 06/29/2006 | 1,315 | 1,322 | 1,297 | 1,308 |
| 06/30/2006 | 1,348 | 1,366 | 1,345 | 1,364 |
| 07/03/2006 | 1,370 | 1,407 | 1,369 | 1,395 |
| 07/04/2006 | 1,423 | 1,452 | 1,421 | 1,444 |
| 07/05/2006 | 1,424 | 1,440 | 1,420 | 1,429 |
| 07/06/2006 | 1,423 | 1,423 | 1,407 | 1,412 |
| 07/07/2006 | 1,426 | 1,450 | 1,403 | 1,415 |
| 07/10/2006 | 1,394 | 1,420 | 1,372 | 1,419 |
| 07/11/2006 | 1,395 | 1,396 | 1,347 | 1,370 |
| 07/12/2006 | 1,370 | 1,370 | 1,311 | 1,318 |
| 07/13/2006 | 1,298 | 1,366 | 1,295 | 1,327 |
| 07/14/2006 | 1,303 | 1,335 | 1,301 | 1,303 |
| 07/17/2006 | 1,303 | 1,310 | 1,281 | 1,281 |
| 07/18/2006 | 1,281 | 1,285 | 1,240 | 1,240 |
| 07/19/2006 | 1,241 | 1,258 | 1,226 | 1,236 |
| 07/20/2006 | 1,296 | 1,338 | 1,288 | 1,333 |
| 07/21/2006 | 1,293 | 1,294 | 1,248 | 1,260 |
| 07/24/2006 | 1,200 | 1,233 | 1,187 | 1,226 |
| 07/25/2006 | 1,250 | 1,257 | 1,201 | 1,222 |
| 07/26/2006 | 1,223 | 1,234 | 1,199 | 1,205 |
| 07/27/2006 | 1,180 | 1,230 | 1,170 | 1,204 |
| 07/28/2006 | 1,219 | 1,252 | 1,201 | 1,245 |
| 07/31/2006 | 1,285 | 1,287 | 1,261 | 1,281 |
| 08/01/2006 | 1,278 | 1,307 | 1,260 | 1,268 |
| 08/02/2006 | 1,250 | 1,294 | 1,250 | 1,281 |
| 08/03/2006 | 1,300 | 1,319 | 1,290 | 1,293 |
| 08/04/2006 | 1,300 | 1,322 | 1,299 | 1,318 |
| 08/07/2006 | 1,308 | 1,319 | 1,277 | 1,280 |
| 08/08/2006 | 1,280 | 1,296 | 1,268 | 1,292 |
| 08/09/2006 | 1,280 | 1,307 | 1,270 | 1,305 |
| 08/10/2006 | 1,317 | 1,335 | 1,311 | 1,325 |
| 08/11/2006 | 1,326 | 1,342 | 1,325 | 1,330 |
| 08/14/2006 | 1,325 | 1,377 | 1,324 | 1,366 |
| 08/15/2006 | 1,373 | 1,395 | 1,370 | 1,374 |
| 08/16/2006 | 1,400 | 1,410 | 1,393 | 1,406 |
| 08/17/2006 | 1,452 | 1,486 | 1,452 | 1,469 |
| 08/18/2006 | 1,454 | 1,459 | 1,432 | 1,445 |
| 08/21/2006 | 1,442 | 1,448 | 1,381 | 1,392 |
| 08/22/2006 | 1,399 | 1,442 | 1,393 | 1,436 |
| 08/23/2006 | 1,423 | 1,437 | 1,418 | 1,430 |
| 08/24/2006 | 1,415 | 1,426 | 1,401 | 1,417 |
| 08/25/2006 | 1,416 | 1,432 | 1,400 | 1,400 |
| 08/28/2006 | 1,404 | 1,410 | 1,386 | 1,395 |
| 08/29/2006 | 1,408 | 1,427 | 1,403 | 1,425 |
| 08/30/2006 | 1,416 | 1,422 | 1,386 | 1,402 |
| 08/31/2006 | 1,408 | 1,423 | 1,398 | 1,399 |
| 09/01/2006 | 1,396 | 1,406 | 1,394 | 1,406 |
| 09/04/2006 | 1,426 | 1,450 | 1,417 | 1,442 |
| 09/05/2006 | 1,446 | 1,454 | 1,431 | 1,450 |
| 09/06/2006 | 1,451 | 1,452 | 1,429 | 1,435 |
| 09/07/2006 | 1,417 | 1,424 | 1,401 | 1,406 |
| 09/08/2006 | 1,405 | 1,435 | 1,400 | 1,418 |
| 09/11/2006 | 1,419 | 1,425 | 1,388 | 1,388 |
| 09/12/2006 | 1,382 | 1,385 | 1,345 | 1,346 |
| 09/13/2006 | 1,380 | 1,382 | 1,336 | 1,341 |
| 09/14/2006 | 1,331 | 1,352 | 1,323 | 1,334 |
| 09/15/2006 | 1,337 | 1,350 | 1,319 | 1,326 |
| 09/18/2006 | 1,326 | 1,326 | 1,326 | 1,326 |
| 09/19/2006 | 1,333 | 1,355 | 1,327 | 1,328 |
| 09/20/2006 | 1,318 | 1,319 | 1,280 | 1,294 |
| 09/21/2006 | 1,301 | 1,335 | 1,286 | 1,326 |
| 09/22/2006 | 1,312 | 1,344 | 1,307 | 1,313 |
| 09/25/2006 | 1,320 | 1,321 | 1,289 | 1,311 |
| 09/26/2006 | 1,314 | 1,318 | 1,291 | 1,301 |
| 09/27/2006 | 1,321 | 1,364 | 1,315 | 1,361 |
| 09/28/2006 | 1,378 | 1,382 | 1,350 | 1,375 |
| 09/29/2006 | 1,385 | 1,387 | 1,365 | 1,378 |
| 10/02/2006 | 1,366 | 1,370 | 1,323 | 1,344 |
| 10/03/2006 | 1,332 | 1,343 | 1,328 | 1,335 |
| 10/04/2006 | 1,350 | 1,356 | 1,304 | 1,318 |
| 10/05/2006 | 1,358 | 1,383 | 1,350 | 1,381 |
| 10/06/2006 | 1,401 | 1,441 | 1,387 | 1,429 |
| 10/09/2006 | 1,429 | 1,429 | 1,429 | 1,429 |
| 10/10/2006 | 1,420 | 1,453 | 1,417 | 1,439 |
| 10/11/2006 | 1,430 | 1,437 | 1,361 | 1,361 |
| 10/12/2006 | 1,351 | 1,362 | 1,342 | 1,343 |
| 10/13/2006 | 1,374 | 1,400 | 1,369 | 1,388 |
| 10/16/2006 | 1,400 | 1,408 | 1,390 | 1,398 |
| 10/17/2006 | 1,395 | 1,399 | 1,381 | 1,389 |
| 10/18/2006 | 1,378 | 1,417 | 1,370 | 1,408 |
| 10/19/2006 | 1,425 | 1,450 | 1,421 | 1,446 |
| 10/20/2006 | 1,447 | 1,447 | 1,416 | 1,434 |
| 10/23/2006 | 1,420 | 1,440 | 1,408 | 1,437 |
| 10/24/2006 | 1,451 | 1,462 | 1,433 | 1,440 |
| 10/25/2006 | 1,436 | 1,442 | 1,372 | 1,381 |
| 10/26/2006 | 1,396 | 1,397 | 1,371 | 1,385 |
| 10/27/2006 | 1,386 | 1,398 | 1,373 | 1,389 |
| 10/30/2006 | 1,355 | 1,360 | 1,338 | 1,350 |
| 10/31/2006 | 1,341 | 1,346 | 1,314 | 1,327 |
| 11/01/2006 | 1,321 | 1,342 | 1,314 | 1,327 |
| 11/02/2006 | 1,319 | 1,326 | 1,311 | 1,319 |
| 11/03/2006 | 1,319 | 1,319 | 1,319 | 1,319 |
| 11/06/2006 | 1,300 | 1,315 | 1,292 | 1,309 |
| 11/07/2006 | 1,329 | 1,342 | 1,311 | 1,318 |
| 11/08/2006 | 1,306 | 1,308 | 1,267 | 1,273 |
| 11/09/2006 | 1,275 | 1,293 | 1,238 | 1,254 |
| 11/10/2006 | 1,242 | 1,261 | 1,233 | 1,240 |
| 11/13/2006 | 1,237 | 1,248 | 1,228 | 1,238 |
| 11/14/2006 | 1,260 | 1,286 | 1,257 | 1,280 |
| 11/15/2006 | 1,316 | 1,316 | 1,296 | 1,296 |
| 11/16/2006 | 1,289 | 1,310 | 1,281 | 1,281 |
| 11/17/2006 | 1,285 | 1,293 | 1,256 | 1,263 |
| 11/20/2006 | 1,243 | 1,249 | 1,205 | 1,223 |
| 11/21/2006 | 1,225 | 1,241 | 1,218 | 1,222 |
| 11/22/2006 | 1,212 | 1,238 | 1,190 | 1,216 |
| 11/23/2006 | 1,216 | 1,216 | 1,216 | 1,216 |
| 11/24/2006 | 1,201 | 1,213 | 1,192 | 1,207 |
| 11/27/2006 | 1,199 | 1,225 | 1,198 | 1,219 |
| 11/28/2006 | 1,201 | 1,237 | 1,192 | 1,234 |
| 11/29/2006 | 1,260 | 1,305 | 1,259 | 1,288 |
| 11/30/2006 | 1,308 | 1,340 | 1,308 | 1,327 |
| 12/01/2006 | 1,315 | 1,321 | 1,305 | 1,310 |
| 12/04/2006 | 1,293 | 1,325 | 1,283 | 1,315 |
| 12/05/2006 | 1,320 | 1,332 | 1,303 | 1,305 |
| 12/06/2006 | 1,309 | 1,340 | 1,306 | 1,335 |
| 12/07/2006 | 1,345 | 1,345 | 1,316 | 1,334 |
| 12/08/2006 | 1,314 | 1,334 | 1,310 | 1,317 |
| 12/11/2006 | 1,329 | 1,329 | 1,307 | 1,319 |
| 12/12/2006 | 1,317 | 1,337 | 1,313 | 1,321 |
| 12/13/2006 | 1,309 | 1,312 | 1,281 | 1,297 |
| 12/14/2006 | 1,305 | 1,320 | 1,304 | 1,317 |
| 12/15/2006 | 1,330 | 1,336 | 1,320 | 1,336 |
| 12/18/2006 | 1,343 | 1,343 | 1,333 | 1,338 |
| 12/19/2006 | 1,331 | 1,336 | 1,308 | 1,317 |
| 12/20/2006 | 1,318 | 1,337 | 1,311 | 1,334 |
| 12/21/2006 | 1,339 | 1,347 | 1,322 | 1,322 |
| 12/22/2006 | 1,317 | 1,343 | 1,316 | 1,343 |
| 12/25/2006 | 1,338 | 1,339 | 1,323 | 1,326 |
| 12/26/2006 | 1,316 | 1,331 | 1,316 | 1,331 |
| 12/27/2006 | 1,331 | 1,342 | 1,329 | 1,329 |
| 12/28/2006 | 1,336 | 1,342 | 1,332 | 1,339 |
| 12/29/2006 | 1,340 | 1,340 | 1,335 | 1,335 |