8601.T: Daiwa Securities Group Inc. Historical Data

2013 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 805.2816

CLOSE 804.8653

Low

LOW 434

High

HIGH 1,065

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	497	497	488	495
01/07/2013	497	497	477	479
01/08/2013	470	473	454	459
01/09/2013	448	474	448	467
01/10/2013	477	478	462	465
01/11/2013	473	475	458	464
01/15/2013	470	476	466	470
01/16/2013	463	468	448	450
01/17/2013	455	458	434	448
01/18/2013	468	468	454	458
01/21/2013	457	457	448	451
01/22/2013	453	471	449	455
01/23/2013	446	449	435	436
01/24/2013	435	461	435	458
01/25/2013	469	481	468	477
01/28/2013	483	496	475	487
01/29/2013	487	502	486	496
01/30/2013	499	507	494	507
01/31/2013	508	533	504	531
02/01/2013	544	548	532	539
02/04/2013	545	565	541	561
02/05/2013	550	561	545	545
02/06/2013	565	566	556	558
02/07/2013	558	563	554	559
02/08/2013	557	560	545	547
02/12/2013	563	576	562	569
02/13/2013	570	571	545	553
02/14/2013	553	558	548	550
02/15/2013	542	546	522	537
02/18/2013	550	551	544	548
02/19/2013	546	551	543	549
02/20/2013	551	559	546	551
02/21/2013	544	548	535	540
02/22/2013	528	553	526	551
02/25/2013	567	575	564	571
02/26/2013	561	584	561	569
02/27/2013	575	578	563	563
02/28/2013	575	577	570	573
03/01/2013	575	591	574	590
03/04/2013	600	624	595	606
03/05/2013	616	616	592	594
03/06/2013	611	612	599	602
03/07/2013	607	636	607	628
03/08/2013	630	637	628	633
03/11/2013	645	680	641	672
03/12/2013	687	688	650	651
03/13/2013	651	661	641	650
03/14/2013	658	661	648	660
03/15/2013	662	663	654	655
03/18/2013	645	653	641	641
03/19/2013	653	667	650	663
03/21/2013	676	692	676	691
03/22/2013	682	686	670	671
03/25/2013	678	682	659	670
03/26/2013	670	678	661	662
03/27/2013	665	676	663	672
03/28/2013	671	672	650	662
03/29/2013	657	660	643	656
04/01/2013	646	650	618	619
04/02/2013	600	636	600	624
04/03/2013	629	638	622	634
04/04/2013	626	664	606	660
04/05/2013	715	718	693	699
04/08/2013	730	752	710	750
04/09/2013	780	780	755	758
04/10/2013	755	787	753	769
04/11/2013	794	808	786	807
04/12/2013	798	802	784	799
04/15/2013	782	799	777	784
04/16/2013	754	787	752	778
04/17/2013	793	822	785	816
04/18/2013	810	861	807	837
04/19/2013	840	853	818	825
04/22/2013	850	856	839	846
04/23/2013	840	843	826	828
04/24/2013	843	849	822	835
04/25/2013	835	838	822	831
04/26/2013	831	834	821	822
04/30/2013	846	869	840	863
05/01/2013	850	876	840	869
05/02/2013	865	881	842	849
05/07/2013	870	872	856	863
05/08/2013	867	875	864	873
05/09/2013	877	893	866	869
05/10/2013	893	933	883	925
05/13/2013	980	1,019	975	1,002
05/14/2013	1,000	1,001	982	995
05/15/2013	1,020	1,033	993	1,002
05/16/2013	999	1,004	953	989
05/17/2013	970	1,007	968	1,000
05/20/2013	1,025	1,025	1,002	1,005
05/21/2013	995	1,002	986	996
05/22/2013	996	1,000	983	991
05/23/2013	981	986	875	875
05/24/2013	937	945	852	909
05/27/2013	864	903	859	875
05/28/2013	864	910	861	901
05/29/2013	927	934	898	898
05/30/2013	871	888	859	865
05/31/2013	876	890	846	858
06/03/2013	813	820	748	764
06/04/2013	770	863	768	855
06/05/2013	840	849	785	790
06/06/2013	768	826	765	798
06/07/2013	783	823	770	801
06/10/2013	850	854	835	854
06/11/2013	854	873	838	858
06/12/2013	848	858	805	854
06/13/2013	824	828	793	794
06/14/2013	839	843	780	781
06/17/2013	770	802	765	792
06/18/2013	799	819	797	809
06/19/2013	830	831	809	823
06/20/2013	814	824	802	802
06/21/2013	766	808	753	801
06/24/2013	816	840	801	807
06/25/2013	811	816	776	790
06/26/2013	805	812	771	774
06/27/2013	780	794	717	787
06/28/2013	802	835	795	833
07/01/2013	838	878	835	876
07/02/2013	886	900	884	900
07/03/2013	899	905	881	903
07/04/2013	893	914	887	906
07/05/2013	915	928	908	922
07/08/2013	933	934	885	889
07/09/2013	910	913	892	910
07/10/2013	908	916	887	900
07/11/2013	888	911	888	910
07/12/2013	912	914	905	908
07/16/2013	919	923	905	910
07/17/2013	901	909	895	901
07/18/2013	904	923	896	905
07/19/2013	912	915	882	908
07/22/2013	916	917	900	909
07/23/2013	903	917	901	915
07/24/2013	915	916	905	913
07/25/2013	913	913	888	890
07/26/2013	870	879	828	848
07/29/2013	821	831	805	812
07/30/2013	800	852	800	839
07/31/2013	844	851	836	836
08/01/2013	842	854	837	850
08/02/2013	867	887	867	887
08/05/2013	882	886	874	877
08/06/2013	875	881	852	877
08/07/2013	857	866	841	841
08/08/2013	833	849	825	834
08/09/2013	840	856	820	823
08/12/2013	810	810	785	804
08/13/2013	817	829	793	810
08/14/2013	824	837	813	834
08/15/2013	818	821	800	803
08/16/2013	784	809	783	806
08/19/2013	801	808	794	805
08/20/2013	799	812	785	785
08/21/2013	789	800	778	794
08/22/2013	789	805	786	800
08/23/2013	812	828	810	822
08/26/2013	823	830	809	812
08/27/2013	804	807	795	800
08/28/2013	780	801	778	796
08/29/2013	802	809	798	802
08/30/2013	809	814	791	796
09/02/2013	795	813	792	811
09/03/2013	825	851	822	850
09/04/2013	847	869	840	867
09/05/2013	875	876	858	868
09/06/2013	866	871	846	851
09/09/2013	896	897	873	884
09/10/2013	896	930	892	927
09/11/2013	944	945	912	916
09/12/2013	911	912	894	901
09/13/2013	901	913	895	903
09/17/2013	912	915	899	906
09/18/2013	915	934	908	929
09/19/2013	948	949	935	937
09/20/2013	940	942	925	929
09/24/2013	915	922	913	915
09/25/2013	918	922	915	918
09/26/2013	905	917	895	916
09/27/2013	915	927	908	911
09/30/2013	898	900	877	880
10/01/2013	883	890	878	881
10/02/2013	881	890	854	865
10/03/2013	865	868	856	860
10/04/2013	848	858	835	850
10/07/2013	857	864	824	825
10/08/2013	827	843	816	837
10/09/2013	829	863	826	862
10/10/2013	858	863	847	861
10/11/2013	878	887	876	883
10/15/2013	887	889	874	879
10/16/2013	877	884	875	880
10/17/2013	892	896	876	882
10/18/2013	883	885	874	876
10/21/2013	878	885	866	883
10/22/2013	884	888	880	881
10/23/2013	888	891	879	881
10/24/2013	876	893	869	889
10/25/2013	890	891	873	876
10/28/2013	883	886	878	883
10/29/2013	880	889	874	875
10/30/2013	890	909	887	908
10/31/2013	903	909	892	892
11/01/2013	896	898	873	874
11/05/2013	883	906	882	903
11/06/2013	901	922	898	917
11/07/2013	916	917	896	897
11/08/2013	889	897	889	894
11/11/2013	913	918	903	911
11/12/2013	907	930	907	929
11/13/2013	925	938	923	928
11/14/2013	938	967	933	954
11/15/2013	980	1,004	973	994
11/18/2013	1,017	1,025	990	993
11/19/2013	992	1,005	984	988
11/20/2013	997	999	978	983
11/21/2013	987	1,006	983	1,002
11/22/2013	1,028	1,040	1,006	1,022
11/25/2013	1,039	1,040	1,014	1,024
11/26/2013	1,007	1,015	998	1,009
11/27/2013	1,004	1,010	999	1,002
11/28/2013	1,017	1,017	1,003	1,010
11/29/2013	1,006	1,008	989	995
12/02/2013	995	1,002	988	992
12/03/2013	991	1,002	991	995
12/04/2013	986	988	963	967
12/05/2013	965	975	955	957
12/06/2013	952	973	952	971
12/09/2013	999	1,000	983	990
12/10/2013	991	992	976	989
12/11/2013	990	993	981	989
12/12/2013	975	988	974	980
12/13/2013	995	1,003	988	992
12/16/2013	989	992	982	988
12/17/2013	997	997	973	974
12/18/2013	969	980	964	974
12/19/2013	999	1,000	982	988
12/20/2013	987	992	978	992
12/24/2013	996	1,007	990	992
12/25/2013	986	1,002	986	1,001
12/26/2013	1,010	1,065	1,009	1,056
12/27/2013	1,060	1,060	1,041	1,055
12/30/2013	1,060	1,064	1,047	1,050

Menu

Create your free account now!

8601.T: Daiwa Securities Group Inc. Historical Data

2013 Historical Chart

Average

Low

High