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
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 838.3633
CLOSE 837.6939
Low
LOW 368
High
HIGH 1,187
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2008 | 971 | 971 | 938 | 957 |
| 01/07/2008 | 947 | 954 | 940 | 943 |
| 01/08/2008 | 953 | 972 | 947 | 967 |
| 01/09/2008 | 942 | 962 | 933 | 956 |
| 01/10/2008 | 942 | 946 | 931 | 936 |
| 01/11/2008 | 935 | 936 | 912 | 919 |
| 01/15/2008 | 920 | 924 | 902 | 910 |
| 01/16/2008 | 910 | 925 | 895 | 920 |
| 01/17/2008 | 910 | 922 | 871 | 893 |
| 01/18/2008 | 863 | 922 | 861 | 915 |
| 01/21/2008 | 880 | 893 | 864 | 868 |
| 01/22/2008 | 818 | 835 | 809 | 814 |
| 01/23/2008 | 864 | 865 | 824 | 837 |
| 01/24/2008 | 850 | 890 | 850 | 890 |
| 01/25/2008 | 900 | 945 | 900 | 945 |
| 01/28/2008 | 924 | 936 | 869 | 890 |
| 01/29/2008 | 917 | 925 | 881 | 901 |
| 01/30/2008 | 911 | 931 | 896 | 912 |
| 01/31/2008 | 909 | 943 | 890 | 938 |
| 02/01/2008 | 939 | 968 | 927 | 929 |
| 02/04/2008 | 954 | 989 | 946 | 978 |
| 02/05/2008 | 979 | 979 | 952 | 970 |
| 02/06/2008 | 930 | 931 | 908 | 909 |
| 02/07/2008 | 910 | 927 | 890 | 921 |
| 02/08/2008 | 925 | 940 | 892 | 897 |
| 02/12/2008 | 897 | 903 | 881 | 890 |
| 02/13/2008 | 912 | 923 | 902 | 903 |
| 02/14/2008 | 933 | 943 | 921 | 939 |
| 02/15/2008 | 930 | 963 | 923 | 951 |
| 02/18/2008 | 947 | 970 | 945 | 962 |
| 02/19/2008 | 970 | 974 | 951 | 956 |
| 02/20/2008 | 957 | 970 | 924 | 929 |
| 02/21/2008 | 940 | 959 | 936 | 943 |
| 02/22/2008 | 933 | 943 | 924 | 940 |
| 02/25/2008 | 940 | 972 | 940 | 968 |
| 02/26/2008 | 990 | 1,020 | 987 | 1,008 |
| 02/27/2008 | 1,028 | 1,041 | 1,007 | 1,031 |
| 02/28/2008 | 1,011 | 1,020 | 1,004 | 1,017 |
| 02/29/2008 | 1,000 | 1,004 | 976 | 989 |
| 03/03/2008 | 955 | 960 | 935 | 945 |
| 03/04/2008 | 950 | 953 | 931 | 936 |
| 03/05/2008 | 935 | 950 | 925 | 930 |
| 03/06/2008 | 935 | 965 | 933 | 946 |
| 03/07/2008 | 920 | 934 | 905 | 908 |
| 03/10/2008 | 909 | 919 | 890 | 897 |
| 03/11/2008 | 890 | 913 | 880 | 910 |
| 03/12/2008 | 960 | 977 | 932 | 935 |
| 03/13/2008 | 915 | 922 | 872 | 888 |
| 03/14/2008 | 902 | 905 | 854 | 872 |
| 03/17/2008 | 850 | 855 | 836 | 846 |
| 03/18/2008 | 836 | 852 | 820 | 838 |
| 03/19/2008 | 878 | 900 | 872 | 899 |
| 03/21/2008 | 900 | 918 | 887 | 914 |
| 03/24/2008 | 908 | 932 | 906 | 920 |
| 03/25/2008 | 941 | 949 | 918 | 932 |
| 03/26/2008 | 906 | 936 | 905 | 921 |
| 03/27/2008 | 922 | 922 | 894 | 906 |
| 03/28/2008 | 885 | 920 | 864 | 900 |
| 03/31/2008 | 892 | 903 | 858 | 864 |
| 04/01/2008 | 866 | 873 | 838 | 843 |
| 04/02/2008 | 893 | 928 | 888 | 919 |
| 04/03/2008 | 922 | 945 | 913 | 942 |
| 04/04/2008 | 932 | 939 | 917 | 926 |
| 04/07/2008 | 896 | 919 | 882 | 914 |
| 04/08/2008 | 911 | 911 | 872 | 882 |
| 04/09/2008 | 872 | 880 | 832 | 856 |
| 04/10/2008 | 846 | 856 | 827 | 837 |
| 04/11/2008 | 847 | 875 | 846 | 865 |
| 04/14/2008 | 840 | 843 | 832 | 843 |
| 04/15/2008 | 834 | 864 | 829 | 851 |
| 04/16/2008 | 861 | 887 | 859 | 868 |
| 04/17/2008 | 898 | 899 | 880 | 882 |
| 04/18/2008 | 892 | 898 | 860 | 889 |
| 04/21/2008 | 929 | 938 | 925 | 928 |
| 04/22/2008 | 904 | 908 | 889 | 897 |
| 04/23/2008 | 877 | 914 | 875 | 900 |
| 04/24/2008 | 920 | 921 | 899 | 906 |
| 04/25/2008 | 914 | 951 | 912 | 940 |
| 04/28/2008 | 960 | 998 | 955 | 980 |
| 04/30/2008 | 990 | 1,055 | 990 | 1,031 |
| 05/01/2008 | 1,045 | 1,065 | 1,017 | 1,030 |
| 05/02/2008 | 1,061 | 1,066 | 1,039 | 1,049 |
| 05/07/2008 | 1,100 | 1,112 | 1,088 | 1,100 |
| 05/08/2008 | 1,080 | 1,085 | 1,062 | 1,069 |
| 05/09/2008 | 1,070 | 1,077 | 1,031 | 1,035 |
| 05/12/2008 | 995 | 1,026 | 994 | 1,020 |
| 05/13/2008 | 1,036 | 1,052 | 1,023 | 1,047 |
| 05/14/2008 | 1,034 | 1,036 | 1,005 | 1,034 |
| 05/15/2008 | 1,048 | 1,072 | 1,032 | 1,052 |
| 05/16/2008 | 1,092 | 1,095 | 1,053 | 1,059 |
| 05/19/2008 | 1,060 | 1,068 | 1,045 | 1,059 |
| 05/20/2008 | 1,055 | 1,058 | 1,027 | 1,035 |
| 05/21/2008 | 1,006 | 1,015 | 988 | 998 |
| 05/22/2008 | 978 | 1,024 | 967 | 1,023 |
| 05/23/2008 | 1,011 | 1,035 | 1,004 | 1,024 |
| 05/26/2008 | 990 | 1,003 | 981 | 984 |
| 05/27/2008 | 990 | 1,009 | 990 | 1,004 |
| 05/28/2008 | 1,006 | 1,012 | 978 | 989 |
| 05/29/2008 | 1,009 | 1,037 | 1,008 | 1,030 |
| 05/30/2008 | 1,059 | 1,073 | 1,055 | 1,056 |
| 06/02/2008 | 1,079 | 1,120 | 1,066 | 1,117 |
| 06/03/2008 | 1,109 | 1,141 | 1,096 | 1,129 |
| 06/04/2008 | 1,129 | 1,132 | 1,111 | 1,123 |
| 06/05/2008 | 1,125 | 1,132 | 1,104 | 1,130 |
| 06/06/2008 | 1,185 | 1,187 | 1,157 | 1,157 |
| 06/09/2008 | 1,125 | 1,132 | 1,110 | 1,121 |
| 06/10/2008 | 1,133 | 1,136 | 1,088 | 1,098 |
| 06/11/2008 | 1,095 | 1,108 | 1,068 | 1,087 |
| 06/12/2008 | 1,051 | 1,061 | 1,042 | 1,057 |
| 06/13/2008 | 1,057 | 1,090 | 1,046 | 1,081 |
| 06/16/2008 | 1,099 | 1,117 | 1,079 | 1,107 |
| 06/17/2008 | 1,092 | 1,115 | 1,085 | 1,104 |
| 06/18/2008 | 1,095 | 1,105 | 1,091 | 1,099 |
| 06/19/2008 | 1,070 | 1,079 | 1,043 | 1,054 |
| 06/20/2008 | 1,063 | 1,064 | 1,036 | 1,040 |
| 06/23/2008 | 1,026 | 1,040 | 1,021 | 1,026 |
| 06/24/2008 | 1,022 | 1,049 | 1,019 | 1,044 |
| 06/25/2008 | 1,043 | 1,046 | 1,013 | 1,041 |
| 06/26/2008 | 1,034 | 1,069 | 1,024 | 1,048 |
| 06/27/2008 | 1,008 | 1,017 | 996 | 1,007 |
| 06/30/2008 | 1,010 | 1,013 | 966 | 976 |
| 07/01/2008 | 974 | 989 | 968 | 973 |
| 07/02/2008 | 980 | 984 | 936 | 949 |
| 07/03/2008 | 929 | 959 | 910 | 954 |
| 07/04/2008 | 950 | 955 | 924 | 942 |
| 07/07/2008 | 932 | 963 | 916 | 962 |
| 07/08/2008 | 945 | 950 | 910 | 917 |
| 07/09/2008 | 947 | 955 | 928 | 931 |
| 07/10/2008 | 919 | 928 | 911 | 923 |
| 07/11/2008 | 915 | 927 | 890 | 913 |
| 07/14/2008 | 903 | 937 | 903 | 914 |
| 07/15/2008 | 898 | 900 | 869 | 871 |
| 07/16/2008 | 875 | 894 | 870 | 878 |
| 07/17/2008 | 918 | 935 | 914 | 922 |
| 07/18/2008 | 942 | 952 | 916 | 918 |
| 07/22/2008 | 945 | 955 | 922 | 955 |
| 07/23/2008 | 975 | 999 | 969 | 990 |
| 07/24/2008 | 1,010 | 1,021 | 988 | 1,021 |
| 07/25/2008 | 1,000 | 1,000 | 970 | 983 |
| 07/28/2008 | 987 | 1,001 | 976 | 976 |
| 07/29/2008 | 954 | 957 | 931 | 956 |
| 07/30/2008 | 978 | 983 | 966 | 966 |
| 07/31/2008 | 967 | 967 | 923 | 946 |
| 08/01/2008 | 930 | 930 | 890 | 898 |
| 08/04/2008 | 892 | 905 | 883 | 886 |
| 08/05/2008 | 889 | 896 | 870 | 876 |
| 08/06/2008 | 914 | 953 | 911 | 927 |
| 08/07/2008 | 937 | 937 | 900 | 911 |
| 08/08/2008 | 900 | 923 | 888 | 909 |
| 08/11/2008 | 911 | 920 | 898 | 915 |
| 08/12/2008 | 917 | 945 | 903 | 922 |
| 08/13/2008 | 902 | 905 | 876 | 878 |
| 08/14/2008 | 868 | 881 | 860 | 863 |
| 08/15/2008 | 871 | 880 | 868 | 875 |
| 08/18/2008 | 870 | 901 | 863 | 892 |
| 08/19/2008 | 891 | 891 | 864 | 870 |
| 08/20/2008 | 864 | 871 | 854 | 863 |
| 08/21/2008 | 865 | 866 | 836 | 842 |
| 08/22/2008 | 835 | 840 | 824 | 828 |
| 08/25/2008 | 848 | 858 | 845 | 847 |
| 08/26/2008 | 830 | 844 | 824 | 836 |
| 08/27/2008 | 830 | 837 | 812 | 818 |
| 08/28/2008 | 818 | 825 | 811 | 817 |
| 08/29/2008 | 847 | 853 | 837 | 853 |
| 09/01/2008 | 833 | 840 | 824 | 828 |
| 09/02/2008 | 838 | 867 | 826 | 828 |
| 09/03/2008 | 839 | 839 | 815 | 824 |
| 09/04/2008 | 825 | 829 | 795 | 799 |
| 09/05/2008 | 769 | 781 | 768 | 773 |
| 09/08/2008 | 820 | 855 | 815 | 845 |
| 09/09/2008 | 825 | 828 | 808 | 817 |
| 09/10/2008 | 797 | 840 | 793 | 827 |
| 09/11/2008 | 815 | 824 | 797 | 801 |
| 09/12/2008 | 811 | 819 | 783 | 811 |
| 09/16/2008 | 731 | 756 | 723 | 746 |
| 09/17/2008 | 769 | 786 | 730 | 733 |
| 09/18/2008 | 693 | 700 | 671 | 681 |
| 09/19/2008 | 730 | 765 | 719 | 759 |
| 09/22/2008 | 809 | 817 | 802 | 804 |
| 09/24/2008 | 785 | 810 | 769 | 805 |
| 09/25/2008 | 794 | 812 | 783 | 801 |
| 09/26/2008 | 800 | 809 | 765 | 785 |
| 09/29/2008 | 775 | 794 | 770 | 770 |
| 09/30/2008 | 703 | 757 | 700 | 738 |
| 10/01/2008 | 763 | 769 | 753 | 763 |
| 10/02/2008 | 769 | 776 | 725 | 732 |
| 10/03/2008 | 732 | 754 | 720 | 736 |
| 10/06/2008 | 726 | 726 | 678 | 686 |
| 10/07/2008 | 637 | 684 | 622 | 669 |
| 10/08/2008 | 629 | 646 | 616 | 628 |
| 10/09/2008 | 618 | 666 | 605 | 648 |
| 10/10/2008 | 588 | 648 | 583 | 615 |
| 10/14/2008 | 685 | 715 | 685 | 715 |
| 10/15/2008 | 694 | 743 | 688 | 723 |
| 10/16/2008 | 663 | 693 | 655 | 662 |
| 10/17/2008 | 685 | 692 | 662 | 680 |
| 10/20/2008 | 700 | 717 | 693 | 708 |
| 10/21/2008 | 725 | 741 | 714 | 739 |
| 10/22/2008 | 709 | 714 | 672 | 678 |
| 10/23/2008 | 640 | 669 | 626 | 662 |
| 10/24/2008 | 630 | 633 | 573 | 582 |
| 10/27/2008 | 562 | 602 | 503 | 515 |
| 10/28/2008 | 515 | 526 | 475 | 485 |
| 10/29/2008 | 526 | 528 | 444 | 471 |
| 10/30/2008 | 486 | 551 | 486 | 551 |
| 10/31/2008 | 550 | 598 | 536 | 539 |
| 11/04/2008 | 599 | 603 | 572 | 587 |
| 11/05/2008 | 622 | 651 | 599 | 650 |
| 11/06/2008 | 600 | 603 | 570 | 580 |
| 11/07/2008 | 530 | 560 | 530 | 549 |
| 11/10/2008 | 588 | 589 | 570 | 579 |
| 11/11/2008 | 576 | 601 | 572 | 591 |
| 11/12/2008 | 575 | 580 | 555 | 564 |
| 11/13/2008 | 524 | 532 | 505 | 518 |
| 11/14/2008 | 546 | 549 | 497 | 506 |
| 11/17/2008 | 498 | 511 | 474 | 486 |
| 11/18/2008 | 471 | 472 | 449 | 452 |
| 11/19/2008 | 453 | 456 | 430 | 440 |
| 11/20/2008 | 430 | 430 | 387 | 397 |
| 11/21/2008 | 372 | 432 | 368 | 429 |
| 11/25/2008 | 454 | 468 | 441 | 468 |
| 11/26/2008 | 453 | 460 | 443 | 445 |
| 11/27/2008 | 461 | 483 | 460 | 473 |
| 11/28/2008 | 481 | 496 | 474 | 489 |
| 12/01/2008 | 493 | 501 | 482 | 497 |
| 12/02/2008 | 467 | 480 | 453 | 458 |
| 12/03/2008 | 466 | 471 | 452 | 458 |
| 12/04/2008 | 463 | 466 | 428 | 428 |
| 12/05/2008 | 443 | 471 | 426 | 461 |
| 12/08/2008 | 456 | 469 | 442 | 464 |
| 12/09/2008 | 479 | 501 | 477 | 494 |
| 12/10/2008 | 484 | 489 | 462 | 484 |
| 12/11/2008 | 489 | 507 | 477 | 506 |
| 12/12/2008 | 481 | 488 | 457 | 470 |
| 12/15/2008 | 475 | 498 | 474 | 495 |
| 12/16/2008 | 485 | 492 | 465 | 468 |
| 12/17/2008 | 482 | 483 | 445 | 456 |
| 12/18/2008 | 457 | 484 | 452 | 473 |
| 12/19/2008 | 483 | 525 | 481 | 510 |
| 12/22/2008 | 500 | 535 | 500 | 526 |
| 12/24/2008 | 524 | 538 | 518 | 526 |
| 12/25/2008 | 530 | 534 | 519 | 526 |
| 12/26/2008 | 532 | 540 | 524 | 536 |
| 12/29/2008 | 526 | 532 | 518 | 532 |
| 12/30/2008 | 527 | 532 | 522 | 526 |