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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,267.7265
CLOSE 1,267.0816

Low

LOW 917

High

HIGH 1,673
DATEOPENHIGHLOWCLOSE
01/04/20071,3441,3551,3351,350
01/05/20071,3511,3511,3301,337
01/09/20071,3191,3521,3181,340
01/10/20071,3471,3501,3221,332
01/11/20071,3341,3401,3071,318
01/12/20071,3291,3511,3211,348
01/15/20071,3601,4031,3591,394
01/16/20071,4071,4101,3891,398
01/17/20071,4061,4171,3841,405
01/18/20071,4041,4131,3931,405
01/19/20071,4021,4301,3991,426
01/22/20071,4341,4401,4171,421
01/23/20071,4101,4231,4071,421
01/24/20071,4301,4401,4201,426
01/25/20071,4631,4671,4281,432
01/26/20071,4101,4341,4051,433
01/29/20071,4531,4591,4301,455
01/30/20071,4401,4811,4401,460
01/31/20071,4701,4831,4641,476
02/01/20071,4711,4791,4551,473
02/02/20071,4701,4731,4551,457
02/05/20071,4431,4521,4271,449
02/06/20071,4521,4751,4491,457
02/07/20071,4571,4581,4241,441
02/08/20071,4571,4751,4561,458
02/09/20071,4641,5001,4521,491
02/13/20071,5001,5461,4921,542
02/14/20071,5501,5921,5431,586
02/15/20071,5801,5931,5421,579
02/16/20071,5631,5761,5531,562
02/19/20071,5631,5841,5531,577
02/20/20071,5661,5801,5571,576
02/21/20071,5601,5711,5571,564
02/22/20071,5891,6201,5881,612
02/23/20071,6221,6731,6031,653
02/26/20071,6571,6571,6271,633
02/27/20071,6191,6251,5711,585
02/28/20071,4351,5051,4311,501
03/01/20071,5101,5351,4831,513
03/02/20071,4871,4991,4651,472
03/05/20071,4441,4451,3861,398
03/06/20071,4161,4541,4161,435
03/07/20071,4601,4681,4441,459
03/08/20071,4581,4911,4481,489
03/09/20071,4861,5361,4851,533
03/12/20071,5361,5411,4791,499
03/13/20071,4951,5171,4611,462
03/14/20071,4221,4561,4051,413
03/15/20071,4221,4501,4151,440
03/16/20071,4201,4341,3991,405
03/19/20071,3901,4231,3751,416
03/20/20071,4351,4531,4321,448
03/22/20071,4851,4861,4491,452
03/23/20071,4581,4651,4431,450
03/26/20071,4661,4721,4501,460
03/27/20071,4381,4521,4201,438
03/28/20071,4371,4511,4131,429
03/29/20071,4101,4331,4001,426
03/30/20071,4281,4461,4191,423
04/02/20071,4351,4491,3861,390
04/03/20071,3931,4001,3741,397
04/04/20071,4171,4221,3961,411
04/05/20071,4021,4041,3791,388
04/06/20071,3751,3841,3551,360
04/09/20071,3711,3861,3651,376
04/10/20071,3801,4021,3701,377
04/11/20071,3881,3921,3781,389
04/12/20071,3791,3791,3501,355
04/13/20071,3571,3591,3081,318
04/16/20071,3361,3491,3321,340
04/17/20071,3481,3791,3261,341
04/18/20071,3451,3741,3441,364
04/19/20071,3541,3661,3311,353
04/20/20071,3731,3731,3511,360
04/23/20071,3711,3711,3201,329
04/24/20071,3201,3381,3131,333
04/25/20071,3371,3381,3161,318
04/26/20071,3281,3371,3121,335
04/27/20071,3251,3591,3161,347
05/01/20071,3601,3881,3511,377
05/02/20071,3691,3761,3521,372
05/07/20071,3851,3991,3801,388
05/08/20071,3881,3991,3801,389
05/09/20071,3831,4201,3831,419
05/10/20071,4351,4451,4181,418
05/11/20071,4091,4101,3831,399
05/14/20071,4051,4121,3691,376
05/15/20071,3621,3671,3331,340
05/16/20071,3331,3381,3171,327
05/17/20071,3291,3431,2971,303
05/18/20071,3181,3321,2701,280
05/21/20071,2701,2921,2641,276
05/22/20071,2801,3441,2801,337
05/23/20071,3641,3841,3611,371
05/24/20071,3591,3861,3461,375
05/25/20071,3481,3571,3391,353
05/28/20071,3511,3721,3511,365
05/29/20071,3501,3631,3421,360
05/30/20071,3661,3761,3431,360
05/31/20071,3721,4081,3681,401
06/01/20071,4081,4321,4041,416
06/04/20071,4361,4361,3901,395
06/05/20071,3991,4051,3791,393
06/06/20071,3831,3931,3791,386
06/07/20071,3651,3851,3641,383
06/08/20071,3691,3691,3441,347
06/11/20071,3491,3571,3291,339
06/12/20071,3401,3431,3221,332
06/13/20071,3031,3221,3001,317
06/14/20071,3271,3371,3221,326
06/15/20071,3331,3551,3301,348
06/18/20071,3551,3591,3351,346
06/19/20071,3361,3381,3121,317
06/20/20071,3251,3811,3191,364
06/21/20071,3451,3851,3411,379
06/22/20071,3831,3831,3491,365
06/25/20071,3451,3501,3281,340
06/26/20071,3371,3431,3231,334
06/27/20071,3231,3231,2901,297
06/28/20071,3001,3001,2861,294
06/29/20071,2981,3171,2931,313
07/02/20071,3151,3151,2921,303
07/03/20071,3241,3611,3231,352
07/04/20071,3531,3581,3401,342
07/05/20071,3391,3631,3391,350
07/06/20071,3601,3621,3501,360
07/09/20071,3601,3621,3441,353
07/10/20071,3591,3611,3481,352
07/11/20071,3451,3461,3231,329
07/12/20071,3271,3281,2971,305
07/13/20071,3251,3351,3211,327
07/17/20071,3391,3391,3001,314
07/18/20071,3111,3111,2851,293
07/19/20071,3001,3021,2761,296
07/20/20071,3161,3161,2811,289
07/23/20071,2751,2841,2541,263
07/24/20071,2691,2951,2651,287
07/25/20071,2591,2791,2551,277
07/26/20071,3171,3231,2871,287
07/27/20071,2471,2791,2361,265
07/30/20071,2511,2821,2421,279
07/31/20071,2891,2891,2611,274
08/01/20071,2601,2601,2131,217
08/02/20071,2321,2431,2151,236
08/03/20071,2521,2701,2451,248
08/06/20071,2141,2151,1891,197
08/07/20071,2321,2371,2171,228
08/08/20071,2341,2481,2011,218
08/09/20071,2361,2461,2171,227
08/10/20071,1671,1931,1531,167
08/13/20071,1591,1601,1301,138
08/14/20071,1301,1351,1041,131
08/15/20071,1001,1101,0661,095
08/16/20071,0531,1151,0521,100
08/17/20071,1391,1511,0881,089
08/20/20071,1691,1691,1311,143
08/21/20071,1511,1821,1421,168
08/22/20071,1571,1621,1321,142
08/23/20071,1621,1691,1571,168
08/24/20071,1681,1721,1531,163
08/27/20071,1661,1681,1451,151
08/28/20071,1481,1631,1451,157
08/29/20071,1201,1251,1061,125
08/30/20071,1421,1571,1351,140
08/31/20071,1331,1481,1161,148
09/03/20071,1431,1431,1181,130
09/04/20071,1301,1451,1221,124
09/05/20071,1371,1471,0901,099
09/06/20071,0791,0801,0351,059
09/07/20071,0591,0821,0541,066
09/10/20071,0261,0481,0221,032
09/11/20071,0411,0761,0221,066
09/12/20071,0581,0651,0101,019
09/13/20071,0251,0289931,005
09/14/20071,0061,0361,0051,029
09/18/20071,0181,018967971
09/19/20071,0111,0451,0101,040
09/20/20071,0431,0471,0011,014
09/21/20071,0061,009974990
09/25/20079871,0179761,010
09/26/20071,0001,0299961,025
09/27/20071,0651,1661,0611,140
09/28/20071,1321,1401,0871,094
10/01/20071,0851,1181,0561,079
10/02/20071,1301,1301,0971,113
10/03/20071,1381,1931,1361,178
10/04/20071,1601,1961,1531,166
10/05/20071,1561,1791,1551,171
10/09/20071,1911,2281,1891,216
10/10/20071,2331,2341,2171,225
10/11/20071,2221,2481,2031,245
10/12/20071,2461,2461,2001,220
10/15/20071,2401,2421,2021,214
10/16/20071,1741,2021,1741,178
10/17/20071,1941,1941,1151,126
10/18/20071,1261,1441,1251,137
10/19/20071,1381,1381,1111,121
10/22/20071,0701,0961,0671,090
10/23/20071,0941,1061,0781,098
10/24/20071,0861,0951,0701,086
10/25/20071,0671,0751,0421,052
10/26/20071,0671,0991,0551,092
10/29/20071,1001,1391,0961,116
10/30/20071,1021,1021,0711,086
10/31/20071,0621,0991,0561,098
11/01/20071,1111,1191,0941,100
11/02/20071,0501,0581,0381,041
11/05/20071,0381,0391,0141,019
11/06/20071,0091,0521,0051,024
11/07/20071,0401,0431,0051,006
11/08/2007976993950967
11/09/2007966984948950
11/12/2007926941917935
11/13/2007945973933945
11/14/20079921,0299901,017
11/15/20071,0371,0431,0001,002
11/16/2007970977957974
11/19/20079741,000958981
11/20/20079621,0219561,016
11/21/20079961,013979998
11/22/20079911,0239881,021
11/26/20071,0221,0761,0161,051
11/27/20071,0201,1091,0191,095
11/28/20071,0811,0841,0491,051
11/29/20071,1301,1311,1061,117
11/30/20071,1001,1141,1001,114
12/03/20071,1241,1381,1221,128
12/04/20071,1401,1501,1321,133
12/05/20071,1241,1341,0901,130
12/06/20071,1401,1581,1381,157
12/07/20071,1601,1641,1341,140
12/10/20071,1381,1421,1201,129
12/11/20071,1361,1481,1281,130
12/12/20071,0901,1121,0881,105
12/13/20071,0891,0911,0581,060
12/14/20071,0661,0811,0411,051
12/17/20071,0511,0611,0231,029
12/18/20071,0191,0551,0101,044
12/19/20071,0241,0461,0211,021
12/20/20071,0411,0461,0261,028
12/21/20071,0151,0251,0041,011
12/25/20071,0381,0391,0241,030
12/26/20071,0281,0321,0111,023
12/27/20071,0181,0211,0021,002
12/28/20071,0021,0161,0001,016