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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 305.3468
CLOSE 305.9315

Low

LOW 235

High

HIGH 482
DATEOPENHIGHLOWCLOSE
01/04/2012245253243251
01/05/2012250250243247
01/06/2012245248241243
01/10/2012248251244245
01/11/2012245253245251
01/12/2012249252243243
01/13/2012247248243245
01/16/2012241241238240
01/17/2012242244240242
01/18/2012241251240245
01/19/2012251258249257
01/20/2012273274266273
01/23/2012275283275281
01/24/2012283284274278
01/25/2012279282276281
01/26/2012283283277280
01/27/2012276278270272
01/30/2012271276271272
01/31/2012272278271274
02/01/2012270275268269
02/02/2012279284278281
02/03/2012280281274275
02/06/2012283287280283
02/07/2012284284276280
02/08/2012279284276282
02/09/2012283287276286
02/10/2012284285280280
02/13/2012279288279286
02/14/2012284290279290
02/15/2012293304293302
02/16/2012302313299309
02/17/2012316320308310
02/20/2012317320314318
02/21/2012316322313314
02/22/2012315323314322
02/23/2012322338319335
02/24/2012336343335341
02/27/2012346348338339
02/28/2012334345331344
02/29/2012347347336337
03/01/2012337343330333
03/02/2012339344336342
03/05/2012339343334336
03/06/2012336337328331
03/07/2012323326321323
03/08/2012329339328337
03/09/2012344349337347
03/12/2012351355349349
03/13/2012350355347349
03/14/2012358361355355
03/15/2012357359349349
03/16/2012346347343347
03/19/2012347356345353
03/21/2012347353337339
03/22/2012336346332343
03/23/2012336339334337
03/26/2012335338328331
03/27/2012335346334346
03/28/2012341345338342
03/29/2012337338329333
03/30/2012330330324327
04/02/2012331338330334
04/03/2012334335327330
04/04/2012328335322323
04/05/2012318326316324
04/06/2012324332321326
04/09/2012317325310320
04/10/2012320330310313
04/11/2012305310303307
04/12/2012306311306310
04/13/2012315319311316
04/16/2012311313306306
04/17/2012306314306309
04/18/2012317320315318
04/19/2012314316309311
04/20/2012310311307309
04/23/2012309312306307
04/24/2012303305297300
04/25/2012304311302308
04/26/2012312313308311
04/27/2012308316302304
05/01/2012298299284286
05/02/2012290294288292
05/07/2012282284277278
05/08/2012280285276283
05/09/2012279282274276
05/10/2012273278272274
05/11/2012273277266267
05/14/2012267274267270
05/15/2012265267261264
05/16/2012262265255258
05/17/2012257272256268
05/18/2012257260254254
05/21/2012254256250253
05/22/2012260262257260
05/23/2012259259251252
05/24/2012252255248253
05/25/2012256257250252
05/28/2012252253249252
05/29/2012250256248256
05/30/2012253254250252
05/31/2012246249245248
06/01/2012244251241243
06/04/2012235240235238
06/05/2012239247238247
06/06/2012247257245254
06/07/2012261265258264
06/08/2012262262254255
06/11/2012263267261263
06/12/2012258262255258
06/13/2012259261255258
06/14/2012254268254265
06/15/2012268268257261
06/18/2012271273266268
06/19/2012265271264266
06/20/2012270279270278
06/21/2012280284278283
06/22/2012278289277287
06/25/2012286288283285
06/26/2012281286278281
06/27/2012281287279287
06/28/2012288294287293
06/29/2012290300289297
07/02/2012302303292292
07/03/2012293298291293
07/04/2012296298293294
07/05/2012292298291293
07/06/2012291294289291
07/09/2012287289283284
07/10/2012285286274274
07/11/2012272278268277
07/12/2012273281271272
07/13/2012272275271271
07/17/2012272279272276
07/18/2012276278270271
07/19/2012276279273276
07/20/2012275275263264
07/23/2012258264257259
07/24/2012260264258260
07/25/2012259260254256
07/26/2012260270259268
07/27/2012273280273280
07/30/2012285288281284
07/31/2012284296280295
08/01/2012289291283287
08/02/2012285288282286
08/03/2012281283278279
08/06/2012286290283285
08/07/2012284290284287
08/08/2012289293285288
08/09/2012287294285292
08/10/2012291297288293
08/13/2012290293285293
08/14/2012295298291293
08/15/2012295296289291
08/16/2012294305293304
08/17/2012307310304309
08/20/2012309310304305
08/21/2012306312306307
08/22/2012304305297303
08/23/2012300307298306
08/24/2012302303299300
08/27/2012302304298300
08/28/2012299302289291
08/29/2012291296291294
08/30/2012293295287288
08/31/2012284290283283
09/03/2012286292284286
09/04/2012285286277281
09/05/2012279280273276
09/06/2012278284276282
09/07/2012294296290295
09/10/2012295298292298
09/11/2012293297291295
09/12/2012293297293295
09/13/2012297298293296
09/14/2012303309301308
09/18/2012310316307311
09/19/2012314320310316
09/20/2012312318307308
09/21/2012307311305305
09/24/2012303308301306
09/25/2012302309302308
09/26/2012303305294297
09/27/2012296303295302
09/28/2012303303292297
10/01/2012295298288293
10/02/2012296301293294
10/03/2012293298291295
10/04/2012298306297303
10/05/2012305310303307
10/09/2012304307299300
10/10/2012294297293294
10/11/2012290295288290
10/12/2012290296290294
10/15/2012292293286289
10/16/2012293299293299
10/17/2012304305301303
10/18/2012306314304312
10/19/2012310315310314
10/22/2012308317307315
10/23/2012319319310314
10/24/2012308314308309
10/25/2012309317309317
10/26/2012316317311313
10/29/2012311319311315
10/30/2012317321314315
10/31/2012316319313318
11/01/2012319323315321
11/02/2012325331323330
11/05/2012322327320323
11/06/2012326326317319
11/07/2012325325317321
11/08/2012313316310312
11/09/2012308310305308
11/12/2012306309305305
11/13/2012306308301306
11/14/2012305312304311
11/15/2012314325312325
11/16/2012335353333348
11/19/2012356360349350
11/20/2012350351341345
11/21/2012351353346349
11/22/2012356365354365
11/26/2012373377371372
11/27/2012369375368372
11/28/2012367369361361
11/29/2012365371364366
11/30/2012369372361365
12/03/2012368373366368
12/04/2012363377363375
12/05/2012372387370382
12/06/2012387390382385
12/07/2012386390383390
12/10/2012390390380381
12/11/2012380383377381
12/12/2012388392385391
12/13/2012399411397407
12/14/2012402409401404
12/17/2012414415406412
12/18/2012415431414428
12/19/2012442445435443
12/20/2012439454435446
12/21/2012452462437443
12/25/2012459465455463
12/26/2012471477470475
12/27/2012479482464472
12/28/2012474477464475