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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 410.7918
CLOSE 409.902

Low

LOW 320

High

HIGH 520
DATEOPENHIGHLOWCLOSE
01/04/2010466470465467
01/05/2010474479469469
01/06/2010477493473488
01/07/2010491505490500
01/08/2010508510503506
01/12/2010506519503512
01/13/2010511514498498
01/14/2010501509499506
01/15/2010509512502511
01/18/2010506506499503
01/19/2010499503492494
01/20/2010500500481482
01/21/2010486498478497
01/22/2010489494483492
01/25/2010491494482486
01/26/2010483489474474
01/27/2010473482467467
01/28/2010472478470471
01/29/2010465467453453
02/01/2010456458447448
02/02/2010454458450451
02/03/2010459460452458
02/04/2010460461441444
02/05/2010436442433438
02/08/2010435439430431
02/09/2010431433428431
02/10/2010435441431431
02/12/2010439448437446
02/15/2010444444434434
02/16/2010435440431431
02/17/2010439447437445
02/18/2010445450440443
02/19/2010446446434434
02/22/2010442449441445
02/23/2010447452443448
02/24/2010440440434435
02/25/2010436438430432
02/26/2010434439430439
03/01/2010439446436440
03/02/2010442445438443
03/03/2010445449438439
03/04/2010435437430431
03/05/2010435441435439
03/08/2010447450445448
03/09/2010449449445446
03/10/2010446447443443
03/11/2010446454446454
03/12/2010462466460464
03/15/2010469475467473
03/16/2010471475470471
03/17/2010477480475476
03/18/2010477482473475
03/19/2010480481475477
03/23/2010477480469471
03/24/2010473478472478
03/25/2010478478468471
03/26/2010476490474488
03/29/2010485501483498
03/30/2010500502496498
03/31/2010496497489492
04/01/2010493497488493
04/02/2010499504496501
04/05/2010504506495498
04/06/2010500503493502
04/07/2010505515503509
04/08/2010507520506508
04/09/2010512516510516
04/12/2010515518512514
04/13/2010512514504512
04/14/2010511511503507
04/15/2010510512504505
04/16/2010502505496500
04/19/2010490491483487
04/20/2010490495486488
04/21/2010492500491498
04/22/2010498498490492
04/23/2010489497489492
04/26/2010500513499511
04/27/2010503505495496
04/28/2010488489481488
04/30/2010491495484490
05/06/2010480480461461
05/07/2010448449441447
05/10/2010446453441447
05/11/2010455457427431
05/12/2010432433422427
05/13/2010437438432433
05/14/2010425430422426
05/17/2010425431423428
05/18/2010429430413416
05/19/2010411416407414
05/20/2010414417407411
05/21/2010400407396407
05/24/2010406406398403
05/25/2010400405396399
05/26/2010409411399402
05/27/2010399415398410
05/28/2010418419408411
05/31/2010412417408408
06/01/2010407412403411
06/02/2010406410398400
06/03/2010406410402407
06/04/2010412413403406
06/07/2010395396387389
06/08/2010388388382383
06/09/2010383387380382
06/10/2010386386380385
06/11/2010395399392394
06/14/2010396398394395
06/15/2010400409400402
06/16/2010410414408408
06/17/2010406407398399
06/18/2010398398391394
06/21/2010402407399406
06/22/2010404412402408
06/23/2010405406400400
06/24/2010398404398402
06/25/2010396398387392
06/28/2010395398392393
06/29/2010395395385386
06/30/2010377379372378
07/01/2010379383373376
07/02/2010381386376382
07/05/2010382389378382
07/06/2010378389371386
07/07/2010386389380382
07/08/2010396401395397
07/09/2010398401391392
07/12/2010393404393397
07/13/2010400402392393
07/14/2010401405398400
07/15/2010399399392392
07/16/2010391392384388
07/20/2010380381374376
07/21/2010377378361363
07/22/2010358364355357
07/23/2010360375359369
07/26/2010370380370374
07/27/2010374380373375
07/28/2010377387377383
07/29/2010378382376376
07/30/2010375378372374
08/02/2010377379364365
08/03/2010373375365373
08/04/2010374374362363
08/05/2010371374368373
08/06/2010370377370374
08/09/2010371377370374
08/10/2010374378374375
08/11/2010368370363366
08/12/2010358360352360
08/13/2010360362356359
08/16/2010356363351362
08/17/2010361362353356
08/18/2010360370359366
08/19/2010368377368374
08/20/2010367372361361
08/23/2010362362357358
08/24/2010352356348352
08/25/2010344351341348
08/26/2010348350339343
08/27/2010339352338350
08/30/2010362364353355
08/31/2010347350340341
09/01/2010342348339347
09/02/2010355356345351
09/03/2010351355341343
09/06/2010350364347362
09/07/2010357358350353
09/08/2010347347341342
09/09/2010348351345349
09/10/2010351355349350
09/13/2010353357352353
09/14/2010354356351351
09/15/2010350362349357
09/16/2010365373351352
09/17/2010353356351352
09/21/2010357359348351
09/22/2010350366348358
09/24/2010351357348349
09/27/2010350353342349
09/28/2010346346336339
09/29/2010340351339345
09/30/2010343346336337
10/01/2010339339327328
10/04/2010334336320322
10/05/2010322334321329
10/06/2010336344333343
10/07/2010345351341345
10/08/2010346353344351
10/12/2010352352342345
10/13/2010348351342343
10/14/2010347359346357
10/15/2010354356342343
10/18/2010343347337340
10/19/2010344346342345
10/20/2010339349335346
10/21/2010344351341342
10/22/2010343350341348
10/25/2010350353345347
10/26/2010344346339341
10/27/2010342343330332
10/28/2010332333327330
10/29/2010328336323328
11/01/2010325328321322
11/02/2010322333320327
11/04/2010330336330332
11/05/2010337347337344
11/08/2010345346341343
11/09/2010340346337345
11/10/2010349362347362
11/11/2010363378363375
11/12/2010374380370378
11/15/2010386389375377
11/16/2010379382371378
11/17/2010374380370379
11/18/2010377399375399
11/19/2010405407399402
11/22/2010405407400406
11/24/2010398399392396
11/25/2010399399388389
11/26/2010390392378380
11/29/2010385392382387
11/30/2010382386377380
12/01/2010378379372378
12/02/2010390391387389
12/03/2010395397385387
12/06/2010388391386390
12/07/2010388393386391
12/08/2010394396388390
12/09/2010395405391403
12/10/2010406406398399
12/13/2010401415400415
12/14/2010415428415427
12/15/2010423425416421
12/16/2010419427416423
12/17/2010429432421424
12/20/2010423425413416
12/21/2010419422415420
12/22/2010421430421426
12/24/2010425425418420
12/27/2010421423419420
12/28/2010422428422423
12/29/2010421426418425
12/30/2010424425417418