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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 883.6217
CLOSE 882.5861

Low

LOW 738

High

HIGH 1,059
DATEOPENHIGHLOWCLOSE
01/06/20141,0361,0441,0261,031
01/07/20141,0321,0401,0251,026
01/08/20141,0401,0591,0281,056
01/09/20141,0521,0541,0361,041
01/10/20141,0331,0461,0321,042
01/14/20141,0051,0109981,000
01/15/20141,0141,0231,0091,017
01/16/20141,0231,0361,0181,023
01/17/20141,0171,0261,0111,013
01/20/20141,0161,0171,0021,005
01/21/20141,0061,0141,0031,004
01/22/20141,0051,0301,0051,023
01/23/20141,0351,0391,0111,013
01/24/20141,0021,004995998
01/27/2014970980967971
01/28/2014980992976978
01/29/20149981,0139941,013
01/30/2014992993976980
01/31/2014991992961970
02/03/2014965977911923
02/04/2014880898876886
02/05/2014900911883890
02/06/2014889908887901
02/07/2014920944917944
02/10/2014960964945957
02/12/2014966969942944
02/13/2014947955942946
02/14/2014943948896916
02/17/2014920943911940
02/18/2014940970937966
02/19/2014964964947954
02/20/2014949956929930
02/21/2014942962939959
02/24/2014954964931941
02/25/2014947953943947
02/26/2014934941928931
02/27/2014931945925925
02/28/2014929937907916
03/03/2014902918898918
03/04/2014905919896918
03/05/2014931937925926
03/06/2014927955927950
03/07/2014961964940950
03/10/2014948955936939
03/11/2014942953938946
03/12/2014937939921922
03/13/2014922927917918
03/14/2014888903879884
03/17/2014878882858871
03/18/2014888889876883
03/19/2014888890864875
03/20/2014881891869869
03/24/2014863904863899
03/25/2014880881866871
03/26/2014878883864869
03/27/2014849858845853
03/28/2014851884851881
03/31/2014889901883898
04/01/2014901908889907
04/02/2014912930912920
04/03/2014923930918922
04/04/2014916927914920
04/07/2014905908894894
04/08/2014877878852854
04/09/2014840853823826
04/10/2014834839822825
04/11/2014797804788801
04/14/2014794806793793
04/15/2014803803793796
04/16/2014799820797819
04/17/2014822823810816
04/18/2014824826815820
04/21/2014823832810812
04/22/2014807810782788
04/23/2014795800785793
04/24/2014793799785789
04/25/2014783791776782
04/28/2014775784770782
04/30/2014792797764765
05/01/2014774805773789
05/02/2014785797779787
05/07/2014777778753754
05/08/2014764769756760
05/09/2014754765752755
05/12/2014755765753754
05/13/2014771785769782
05/14/2014779804777796
05/15/2014776783769780
05/16/2014766766746758
05/19/2014756768754754
05/20/2014756769755756
05/21/2014749755743753
05/22/2014761786760783
05/23/2014788800783792
05/26/2014807818803814
05/27/2014815832815822
05/28/2014820823808817
05/29/2014811826808823
05/30/2014826829812821
06/02/2014827844825840
06/03/2014860862853856
06/04/2014857869850864
06/05/2014865867849856
06/06/2014867870859863
06/09/2014872876861862
06/10/2014862868837843
06/11/2014844852837846
06/12/2014845858839847
06/13/2014843857834856
06/16/2014853861843847
06/17/2014850861848853
06/18/2014859870857870
06/19/2014871882866880
06/20/2014886897883889
06/23/2014891893876881
06/24/2014872886867878
06/25/2014879890878881
06/26/2014881889880889
06/27/2014885889880882
06/30/2014882885871877
07/01/2014877887874884
07/02/2014891894886889
07/03/2014891892878883
07/04/2014894902891896
07/07/2014897907895897
07/08/2014892895881882
07/09/2014867870859869
07/10/2014865868849854
07/11/2014845851840848
07/14/2014846856841854
07/15/2014859868858862
07/16/2014860863853856
07/17/2014859861844846
07/18/2014838838830835
07/22/2014836.7844.8834.4835.3
07/23/2014833.8836.5828829
07/24/2014830839.6828.1831
07/25/2014832852.8831.5850.3
07/28/2014848.9857.9846.7852
07/29/2014857.3861.8855.7860.3
07/30/2014857.2875.8857.2875.4
07/31/2014882889.6875.6876.6
08/01/2014865877863.8870
08/04/2014867.1867.8855.3855.3
08/05/2014859.6862.6848848.7
08/06/2014845.7848.4832.4835.6
08/07/2014840844.8829844
08/08/2014837839.6809.5817.7
08/11/2014830.5836.9826831.9
08/12/2014837.3846834.9835.8
08/13/2014835.8841832.1839.6
08/14/2014845849.6842.6845.4
08/15/2014842.3842.5832839.2
08/18/2014841841832.1837.4
08/19/2014841.6848.7841.2843.2
08/20/2014842.8844.7830.5833.4
08/21/2014837.6862.8834.6855.1
08/22/2014864.4865.9850.4853
08/25/2014859.8864851.9861.3
08/26/2014866.5869.6853853.7
08/27/2014853.6870853.6864.3
08/28/2014859.9865.3856.8863.4
08/29/2014860861.2845.1846.1
09/01/2014844.4851.8844.1851
09/02/2014851.1881.9851.1871.9
09/03/2014882.9894.8879.3880.7
09/04/2014881.3885.2874878.5
09/05/2014888889.9880.9881.8
09/08/2014886.6892.7886.6888.7
09/09/2014893.9894886.2888.4
09/10/2014884888.1881.6886.7
09/11/2014890.7898.9883.2888.2
09/12/2014883.4890.2882.1885.5
09/16/2014882.5882.5871.7877
09/17/2014880.3881.9871.2874
09/18/2014880.1889.1879.5882.5
09/19/2014888.7899.8886.1893.7
09/22/2014898.2902890.2894.6
09/24/2014890891.6876.6881.7
09/25/2014890.7897.8886.9895.8
09/26/2014877.7881.6872.6875.3
09/29/2014885891.3882.1886.9
09/30/2014884.9885865.3868.9
10/01/2014864.7868855855.3
10/02/2014830.2838829.2835.8
10/03/2014831.1839.8820.5829.6
10/06/2014842.7844.9831.3835.2
10/07/2014831.9837.3821.9824
10/08/2014815817.2805816
10/09/2014820826.8804.4806.6
10/10/2014789.9794.2785.4793.7
10/14/2014778.7778.7767.9772.2
10/15/2014785786764771
10/16/2014750.3753.1738746.8
10/17/2014746.8750.4738.4741.2
10/20/2014766.5772.3758.7764.8
10/21/2014768.7774.8751.8755.4
10/22/2014768.1775765.3772.7
10/23/2014769.9771758.7764.9
10/24/2014775.8782.6768.5769.8
10/27/2014771.4780771.4775.5
10/28/2014778.4783771.3778.2
10/29/2014783.2799.7781.9795.1
10/30/2014795.1807793.8796
10/31/2014810869.6809861
11/04/2014981988.8946.5966.7
11/05/2014957.4961.7945.1949.5
11/06/2014958.9961.3941.2947.9
11/07/2014940.4953.4934.6951
11/10/2014936945.3927.3942.7
11/11/2014947.2956.8940.4951.7
11/12/2014960.1968942.2944.3
11/13/2014944960942.4957.3
11/14/2014967969.8952964.4
11/17/2014958.7966.4932.1937.7
11/18/2014952960950.5955.2
11/19/2014963967.4955.5956
11/20/2014964.9964.9945.3946.3
11/21/2014941957.8941955.3
11/25/2014966967.1960.6962.9
11/26/2014960961.4954.7956.3
11/27/2014955.3960.6944.7945.7
11/28/2014944955942.6953.9
12/01/2014954.1964.8950.4959.3
12/02/2014958965957.2960.9
12/03/2014972.2993969.8983.2
12/04/20141,0001,004990.9992.3
12/05/20149921,012974.71,003.5
12/08/20141,015.51,0199981,006.5
12/09/20149991,000977982.1
12/10/2014958960.8946959.7
12/11/2014930947.5921.7946
12/12/2014951958943.7946
12/15/2014931935.4922.2929
12/16/2014919.2924.9905910.2
12/17/2014909926906.7911.5
12/18/2014938943.1926.9928.2
12/19/2014958.2980.9957972.8
12/22/2014978.5984.9969.2974.3
12/24/2014976.5978.8966968
12/25/2014965968.9961.2963.8
12/26/2014963.9972.7962.1966.7
12/29/2014975976958969
12/30/2014962.5964.1947947.6