8601.T: Daiwa Securities Group Inc. Historical Data

2015 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 893.323

CLOSE 892.7857

Low

LOW 727.2

High

HIGH 1,048.5

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	940.4	946	927.7	936
01/06/2015	917.3	924.2	915.1	916.7
01/07/2015	909	909.9	899	902
01/08/2015	907.9	909	896.9	899
01/09/2015	907.2	907.9	896.4	900.6
01/13/2015	888.6	892.5	874.6	892
01/14/2015	883	896.6	881.9	887.6
01/15/2015	883.5	890.8	882	889.2
01/16/2015	874.2	877.3	857.1	870.8
01/19/2015	877.3	877.3	846	854.9
01/20/2015	860	888.1	857	882.5
01/21/2015	880.4	880.4	858	866.2
01/22/2015	866	878.1	865	878
01/23/2015	893	895.6	879.4	882.4
01/26/2015	872.5	877.9	867	877.6
01/27/2015	884.8	890.8	878.5	886.7
01/28/2015	882	883.5	872.2	879.7
01/29/2015	871.3	873.7	865.1	870
01/30/2015	880.1	881.7	861.2	862.5
02/02/2015	850	854.3	839.1	844
02/03/2015	845	845.8	824.5	833
02/04/2015	839.7	859.3	838.5	844.5
02/05/2015	843.1	857.7	838.5	847.1
02/06/2015	855	855.4	845.1	847.7
02/09/2015	858	862.4	849.8	851.9
02/10/2015	849.2	858.3	849.2	856.2
02/12/2015	871.1	882.1	868.5	879
02/13/2015	883.6	898.7	883	893.5
02/16/2015	895.9	909.6	895.3	901.4
02/17/2015	902	914.7	902	905.1
02/18/2015	914.2	928.7	912.4	924.8
02/19/2015	920	943.8	920	939.5
02/20/2015	945.6	950	936	946.3
02/23/2015	950	958.8	926	932.3
02/24/2015	934.8	941.6	930	933.2
02/25/2015	936.6	943.5	924.9	928.3
02/26/2015	934.5	961	932.2	959.8
02/27/2015	967.2	967.6	956.4	964.9
03/02/2015	962	966.1	950	950.9
03/03/2015	955.8	955.8	937.4	942.5
03/04/2015	930.8	938	922.5	934.9
03/05/2015	934.9	945.3	926.9	934.9
03/06/2015	941.2	960.7	935	959.3
03/09/2015	951.3	954.6	947.1	949.8
03/10/2015	954.8	954.8	937.5	943.4
03/11/2015	931.8	948.6	929.2	943.7
03/12/2015	947.3	963.9	945	959
03/13/2015	944	960.6	942	953.5
03/16/2015	950	961.9	949.5	951.9
03/17/2015	966.1	982.5	965	979.1
03/18/2015	974	993	964	989.9
03/19/2015	996	997.5	972.4	981
03/20/2015	981	988.2	966.1	987.8
03/23/2015	990	1,007.5	989.3	992.6
03/24/2015	990.3	998.9	981.3	990.3
03/25/2015	995	999	980.3	991.8
03/26/2015	990	990.3	974.1	976.6
03/27/2015	963.1	976.7	944.7	958.8
03/30/2015	951	959.6	940.2	956.3
03/31/2015	970	974.7	946	946
04/01/2015	942.1	948.7	929	937.8
04/02/2015	935.5	959.4	932	948.4
04/03/2015	949.1	984.7	942.6	960.9
04/06/2015	941.8	953.4	941.5	951.7
04/07/2015	963.5	973	962	966.7
04/08/2015	974.9	978.9	967.3	971.7
04/09/2015	970.6	975	963.1	964.9
04/10/2015	965.3	977.8	965.3	968
04/13/2015	967.7	979.1	967	977.1
04/14/2015	971.2	977.9	968.2	970.5
04/15/2015	966	971	954.6	957.7
04/16/2015	959.2	969.8	957.7	969.1
04/17/2015	970.5	977.7	965	965
04/20/2015	955.8	967.6	954.9	955.9
04/21/2015	965.5	975.5	959.1	975
04/22/2015	980	1,015	977.2	1,004
04/23/2015	1,030	1,048.5	1,015.5	1,029.5
04/24/2015	1,029	1,045	1,026	1,029.5
04/27/2015	1,029.5	1,037	1,025.5	1,034
04/28/2015	1,038	1,039	1,027.5	1,032.5
04/30/2015	1,000	1,005.5	986.2	1,000
05/01/2015	978	990	969.3	976.9
05/07/2015	970	987.5	966.5	969.4
05/08/2015	970	977.5	960.6	974.9
05/11/2015	991	997.7	978.1	978.7
05/12/2015	984.4	985.3	965.5	982
05/13/2015	975.1	980.4	967.3	974.7
05/14/2015	965	970.3	960.2	963
05/15/2015	965	974.7	959.2	967.3
05/18/2015	967.3	983.2	965.5	979.9
05/19/2015	993.8	994.7	986.6	991.9
05/20/2015	999.9	1,009	992.7	992.7
05/21/2015	1,000	1,002.5	987.5	988.8
05/22/2015	988.8	997.4	982.1	995.9
05/25/2015	992.6	998.7	990	992.8
05/26/2015	996	996	977.1	979.9
05/27/2015	970.4	974.7	965.4	972.8
05/28/2015	976	993	973.6	989.4
05/29/2015	983.7	990.5	978.8	987.3
06/01/2015	987	998.7	981.9	993.8
06/02/2015	995.3	995.8	969.1	972
06/03/2015	968	973	960.9	967.5
06/04/2015	967.5	981.8	965.3	978.7
06/05/2015	968	968.8	953.3	959.2
06/08/2015	965.5	967.8	952.8	959
06/09/2015	950	959.2	941	941.2
06/10/2015	939.9	950.5	936.7	937.2
06/11/2015	949	961.1	946	951.5
06/12/2015	953.1	954.9	944.7	947.2
06/15/2015	936.3	942.9	931	941.2
06/16/2015	939	940	930.5	931.6
06/17/2015	936.5	937	928.6	929.2
06/18/2015	925.6	930	912.3	915
06/19/2015	925.6	929.3	921.7	928.4
06/22/2015	918	935	918	933.5
06/23/2015	939	959.9	938.7	951.7
06/24/2015	966	980.5	963.8	966.1
06/25/2015	964.1	969.2	955.8	962.4
06/26/2015	963.2	968	952.4	964.5
06/29/2015	930.7	943.3	927.5	930.6
06/30/2015	926.4	930.5	912	917.2
07/01/2015	923.8	942.3	917.1	937.6
07/02/2015	952.3	953	924.5	926.5
07/03/2015	930.1	937.7	928.6	933.1
07/06/2015	915.8	921	903.2	912.7
07/07/2015	927.7	928	906.9	909
07/08/2015	905.9	908	883.1	883.8
07/09/2015	863	889.6	848	888.5
07/10/2015	884.5	898	874.6	885.9
07/13/2015	897.6	912.9	894.6	908.8
07/14/2015	923.7	941.9	922.9	934
07/15/2015	941.7	945	925.8	929.7
07/16/2015	932.3	932.3	915.8	931.4
07/17/2015	934.6	943.1	930.2	935.8
07/21/2015	941.7	947.9	932.9	939.2
07/22/2015	927	932.9	925.4	928.6
07/23/2015	935.8	947.9	925.1	932.1
07/24/2015	926	938	923.5	928.8
07/27/2015	917.3	923.7	906.1	918.3
07/28/2015	908.9	917.8	901.2	908.5
07/29/2015	920.7	922.1	910.1	910.1
07/30/2015	946	976.5	937.7	964.5
07/31/2015	963	973.1	956.2	963.7
08/03/2015	963	963	918.3	945.1
08/04/2015	940	943.3	931.1	935
08/05/2015	930	939.8	926.8	934.4
08/06/2015	941.4	943.9	929.5	931.8
08/07/2015	923.1	935.5	915	935.5
08/10/2015	934	937.9	925.3	937.9
08/11/2015	940.5	946.7	929.1	937.9
08/12/2015	929.5	932.5	907.8	918.3
08/13/2015	923	923.7	915	918.8
08/14/2015	915	917	905	909.4
08/17/2015	916.2	917.5	908	911.6
08/18/2015	913	917	909.5	911.2
08/19/2015	909.2	914.4	903	904.4
08/20/2015	904	904	889.4	891.3
08/21/2015	864	872.4	861	869.5
08/24/2015	846.2	854	823.1	830
08/25/2015	800	841.9	779	796.1
08/26/2015	797.1	827.2	787	821.4
08/27/2015	836	843.5	826.1	827.1
08/28/2015	845.3	861.8	844.9	850
08/31/2015	847	849.9	835.7	842.2
09/01/2015	834.9	836	813.5	815.9
09/02/2015	799.1	821	797	804.1
09/03/2015	815	827	798.9	798.9
09/04/2015	802.2	804	775	785
09/07/2015	779.9	783.6	762.2	776.7
09/08/2015	772	779	767	769.4
09/09/2015	798.9	824.7	792.3	822.5
09/10/2015	805	820.9	801.4	817.8
09/11/2015	824	834	820	827.2
09/14/2015	822	822.4	809.9	811.9
09/15/2015	813.4	821.7	803	803.1
09/16/2015	813	813	801.2	806.1
09/17/2015	811.2	822.3	808.7	820.9
09/18/2015	818	826.5	802.1	807.5
09/24/2015	796	799	777.2	782.1
09/25/2015	786.8	804.9	780.6	798
09/28/2015	787.8	796.1	773.6	776.5
09/29/2015	763.2	764.7	735.4	744
09/30/2015	755.9	778.9	755.9	769.7
10/01/2015	773	801.6	761.1	792.9
10/02/2015	782.2	794.3	772.7	791.8
10/05/2015	795.1	804.8	787.9	801.4
10/06/2015	816	817.9	803.8	806
10/07/2015	805	830.3	804.6	825.5
10/08/2015	826	842.5	826	830.6
10/09/2015	836.2	844.7	831	838.5
10/13/2015	840	845.2	829.6	833.1
10/14/2015	825.6	828	805.9	815.4
10/15/2015	810.6	831.4	807.3	826.4
10/16/2015	833.6	841.7	830	834.9
10/19/2015	834.9	838	824	826.9
10/20/2015	834.8	834.9	827	830.5
10/21/2015	827.2	847.8	827.2	844.6
10/22/2015	837.5	841.7	834	838.4
10/23/2015	865	873.9	855.4	857.3
10/26/2015	874.6	875	863.6	863.7
10/27/2015	864.5	868.6	853.5	856.2
10/28/2015	856	863.8	850.1	863.5
10/29/2015	848.5	850.5	818.3	840.1
10/30/2015	835.8	839.1	819.9	832.1
11/02/2015	824.5	826.5	815.5	824.4
11/04/2015	832	841.2	825.5	833.1
11/05/2015	835.9	859.2	835.9	854.6
11/06/2015	860	862.5	853.5	858.3
11/09/2015	868.2	874	863.5	869.4
11/10/2015	862	872.8	860.1	870.1
11/11/2015	870	870.3	861.5	866.6
11/12/2015	866	869.7	862.1	866.1
11/13/2015	855.7	859.8	845.8	857.2
11/16/2015	838	859	833.6	849.6
11/17/2015	859	867.9	854.2	854.8
11/18/2015	863	863.9	852.2	855.1
11/19/2015	862.3	869.6	851.6	853.6
11/20/2015	849.5	851.6	835.7	844
11/24/2015	835	836	825.1	831.2
11/25/2015	825.2	827	810.3	813.9
11/26/2015	813.5	813.5	808.6	810.6
11/27/2015	813.8	814.4	807.8	810
11/30/2015	806	807	793.1	796.3
12/01/2015	794.7	805	793.8	799.8
12/02/2015	799.3	804.5	797.8	798.2
12/03/2015	797.1	798.2	788.6	794.5
12/04/2015	782.8	786	772.2	782.1
12/07/2015	791.5	794	784.5	784.8
12/08/2015	788	788	775	775.8
12/09/2015	770	775.9	762.1	773.1
12/10/2015	763	765.6	758.5	764
12/11/2015	749	768.2	749	764.5
12/14/2015	750	752.4	741.4	750
12/15/2015	750	751.1	742	744.8
12/16/2015	757.4	778.8	752.1	765
12/17/2015	784.9	786.5	772.7	775.2
12/18/2015	775	792.8	751.8	752
12/21/2015	741.1	749.5	738.2	748.7
12/22/2015	748.1	748.2	739	742.5
12/24/2015	738.2	749.7	737.1	740
12/25/2015	737	740.8	727.2	730.5
12/28/2015	738.4	746.1	731.2	742.5
12/29/2015	742	746.3	737.2	743.6
12/30/2015	746.1	754.4	744.6	744.8

Menu

Create your free account now!

8601.T: Daiwa Securities Group Inc. Historical Data

2015 Historical Chart

Average

Low

High