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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 640.8388
CLOSE 640.6861

Low

LOW 496

High

HIGH 785
DATEOPENHIGHLOWCLOSE
01/04/2016740.2750731.3735.4
01/05/2016733.2741.2729.2733.3
01/06/2016737.7738.3726.1729
01/07/2016725.1727.8709.9711.2
01/08/2016703717.7699.7705.6
01/12/2016695699.7676680.5
01/13/2016698.4713.1694706.5
01/14/2016685699.4678697.1
01/15/2016704.8705.5682.8688.1
01/18/2016670680.7663.3675.8
01/19/2016671.5687.9668.1682
01/20/2016680.7684.4655.1657.8
01/21/2016656.7675646.7646.7
01/22/2016676.7688.4666.1686.8
01/25/2016700701.2688.1693.8
01/26/2016683685674678.7
01/27/2016687.9704686703.4
01/28/2016699.4703691.3692.3
01/29/2016717.3755699.8750.5
02/01/2016778781.9764.3775.2
02/02/2016775776.5755759
02/03/2016734.2742717.4733.9
02/04/2016717.1737710.4727.8
02/05/2016714720.9686.7705.7
02/08/2016688699.3671693.1
02/09/2016667667.8650656.8
02/10/2016655.5658.3633643.6
02/12/2016603.6615590.7591.1
02/15/2016634.9657.4625.5646.8
02/16/2016646.6679.1643.3664.5
02/17/2016660676.2651.3662.3
02/18/2016679683.6669675.1
02/19/2016670.3674.1658.8669.5
02/22/2016660674.3653.7671.8
02/23/2016671.8674657.1662.6
02/24/2016653.5666.7647.2658
02/25/2016659677.5659672.9
02/26/2016680.2686.6676.1677.9
02/29/2016680686.2666.7666.7
03/01/2016663.5675.5655.1675.5
03/02/2016696.8705692700.3
03/03/2016702.8727.7702726.3
03/04/2016730.4743727.2735.2
03/07/2016733.7738.3727.1731.1
03/08/2016729.8731.6711.4723.6
03/09/2016713.4719702.2713
03/10/2016719.5719.8705.8714.7
03/11/2016705725.7704723.7
03/14/2016734735717.4723.5
03/15/2016723.5741.9715.1718.8
03/16/2016710713703.2703.3
03/17/2016703.7710.5687.8696.3
03/18/2016691.3699.9683.6692.1
03/22/2016698.7711.9697.8704.7
03/23/2016705708.6698.1699.1
03/24/2016698.1701.6690691.3
03/25/2016691.4707.7686.5704.1
03/28/2016714.7715.4699.5708.6
03/29/2016699.4706.2695.2703.4
03/30/2016696.2701686.4686.8
03/31/2016685.7700.8682692.3
04/01/2016687.7690665.4668.2
04/04/2016662.9677661.4669.7
04/05/2016661.5666642.1643.5
04/06/2016636.6648.8635.4643.6
04/07/2016640.8651.8635.5643.7
04/08/2016630660.3626651.7
04/11/2016652.4652.5633.5644.9
04/12/2016647669642666.7
04/13/2016666.6672.9654.2671.1
04/14/2016685.3692.8679688.2
04/15/2016679689.6677.1682.3
04/18/2016651.4657.5648.5651.3
04/19/2016664.9677.2663672.2
04/20/2016681.4690.8671.8675.3
04/21/2016689697.7683696
04/22/2016687.7718687.7718
04/25/2016724726.4710.6711.3
04/26/2016704.1706.1690.1696.6
04/27/2016696.5702.8691.1698.8
04/28/2016702.5705.2643.7646.2
05/02/2016614625613.1621
05/06/2016617.2620603.6607
05/09/2016611617.8610611.8
05/10/2016610.6629.1603.6627.7
05/11/2016637640.2619.9622.3
05/12/2016619624.7613.8622.5
05/13/2016624.5624.5605.9606.3
05/16/2016601.2612.7591.3604.9
05/17/2016610621609.2620.4
05/18/2016619.8637.5616.8625.3
05/19/2016633.8644.8620.2625.7
05/20/2016624636.6621.2633.7
05/23/2016627.7637.8622.5634.7
05/24/2016633.5634.9627.8628.9
05/25/2016640.2646.4637.5642.7
05/26/2016646646630.4631.4
05/27/2016633634.9626.1634.8
05/30/2016638642.5631.2642.5
05/31/2016639.9647.8636.7646.2
06/01/2016642646.3634.1636.2
06/02/2016628628614620.1
06/03/2016615.6623.6614.4620.1
06/06/2016605605.5590.8604.7
06/07/2016603.5611.5602609.4
06/08/2016609612.8602.9612.8
06/09/2016607613.6603.1605
06/10/2016607.9610596.7601.9
06/13/2016585590.3582582
06/14/2016580585.1571.9575.1
06/15/2016568.9579.5566576.3
06/16/2016572.6576559.5561.2
06/17/2016566571563.7568.8
06/20/2016577.5588.7575.8585.9
06/21/2016582.1598.4581.2596.3
06/22/2016594.7596.4589.4592
06/23/2016590606.5588.9604.3
06/24/2016612613.9556563.3
06/27/2016558.1558.1527.5533
06/28/2016513.9524.4496521.6
06/29/2016534.5534.6523.9533.7
06/30/2016541.3546.9537.5537.5
07/01/2016541553.2534539.6
07/04/2016538.7543.8533.6539.6
07/05/2016536.7537.7528.4537.7
07/06/2016522522.9509516.7
07/07/2016514.9527.6513.4518.2
07/08/2016518.9525.6513.7513.9
07/11/2016524.1545.9524541.9
07/12/2016561.9587.3559.1579.4
07/13/2016609.4611.5596.4598.9
07/14/2016598.4601.8590.1599
07/15/2016603.7624603.7612.9
07/19/2016615.3618.7599.8607.6
07/20/2016604604584.2593.7
07/21/2016606.4616.8604.3611.6
07/22/2016591.6602.6586.1598
07/25/2016608617.5608609.9
07/26/2016601.1602.3583.9588.2
07/27/2016592.5602.4583593.3
07/28/2016603.3603.3577.2580.7
07/29/2016575.6591.1562585.3
08/01/2016570584.4569.3579.8
08/02/2016574577563.7565.3
08/03/2016550558.8540.7543.1
08/04/2016547.2565543.7562.8
08/05/2016563.5574559.3568.4
08/08/2016585590577.5589.8
08/09/2016586593.4583592.7
08/10/2016583584577.1582
08/12/2016583599.5581.4595.9
08/15/2016591595.5589.2593.2
08/16/2016595595570.2575.1
08/17/2016571.4587.9570.8587.8
08/18/2016585.3585.3576578
08/19/2016580.6586575.2580.1
08/22/2016584.9587579.1585.4
08/23/2016583.1583.4570.5572.5
08/24/2016577584.5576580.5
08/25/2016581.6584.9579.2583.8
08/26/2016580580.1568.5572.1
08/29/2016583594.9580.7590.6
08/30/2016588594.2586.6588.1
08/31/2016596.7605.7595.1604.4
09/01/2016604.5614.4602.3612.9
09/02/2016613.3627.7611.6626.7
09/05/2016642.3643.3623.9624.9
09/06/2016624.9629620.1622.6
09/07/2016610.1611.9604.5611
09/08/2016613.3613.7606.1610.4
09/09/2016615618.4610.2613.5
09/12/2016601.3605.5593.9595.8
09/13/2016595.1597.8587.2587.7
09/14/2016584590.6580.9585
09/15/2016578.9580.5562565.3
09/16/2016568573.1562.3572.1
09/20/2016569.9576.1568.5574.3
09/21/2016575599.1571.3597.6
09/23/2016592.1598590.5594.9
09/26/2016594.9598590.4590.5
09/27/2016584588.1570.9587.2
09/28/2016573.8577.2563.5565.3
09/29/2016574576567.8575.1
09/30/2016561.5568558.9564.4
10/03/2016572.3578.2569574.9
10/04/2016578584.6577584.2
10/05/2016588.5593584.1590.4
10/06/2016598.7603.4593.2596
10/07/2016593.1596.4587.7590.8
10/11/2016590.9597.7588.4590.6
10/12/2016583.8587.7580.8583
10/13/2016585587.7571.9572.9
10/14/2016572582.7568.4581.1
10/17/2016582590581.3586
10/18/2016581.5583.1567.3579.8
10/19/2016581.6581.6567.2572.3
10/20/2016569.3581.6561.2581.4
10/21/2016581.6583.6574.8581.3
10/24/2016581.3583.5577.4581.3
10/25/2016583.5590.8582.7587.3
10/26/2016585.2588.3577.4587.8
10/27/2016590.2596.5588.5595.2
10/28/2016603611600609
10/31/2016622630.3621.2627.7
11/01/2016627.7627.9618.7624
11/02/2016615615.9606.9609.3
11/04/2016601.5606.9595.1598.8
11/07/2016609.4612.6602.7604.4
11/08/2016606.5609.5599.1600.1
11/09/2016604.8609.5556.8564.3
11/10/2016610614.4594.4611
11/11/2016630638.4619.4625.3
11/14/2016628.4658.8627.9658.7
11/15/2016663.7668656.8661.4
11/16/2016680681.5670.8675.5
11/17/2016667.1669.9657.3659.6
11/18/2016672674.9663.7667.2
11/21/2016667671.9660669.1
11/22/2016669.7673.9662.3667.6
11/24/2016677.6686.5675.2684.9
11/25/2016688693.2675679.6
11/28/2016677684670681.5
11/29/2016678.1683.8678679.3
11/30/2016682.1689.8681.4687.4
12/01/2016702.3708.8697699.9
12/02/2016700.1715.2695.4710.8
12/05/2016700708.8698.5707.2
12/06/2016716.6727.6714.4723.7
12/07/2016731741.5726741.3
12/08/2016749.5756.8744.6756.8
12/09/2016758.9764.8755.1761
12/12/2016779.9785748.6758
12/13/2016751763750.5759.6
12/14/2016759762755.4758.4
12/15/2016761.5767.8757.3764
12/16/2016776.4776.9766.1766.8
12/19/2016761.1765.9753.1759.1
12/20/2016754.1758.2744.6751.6
12/21/2016756.1765.6750.8752.2
12/22/2016748.5751.8744746.9
12/26/2016745745.9737.4742.5
12/27/2016740.5747.3736.3740.5
12/28/2016740.4743.7736.5739.1
12/29/2016732734721.4724.9
12/30/2016713.6723.8711.8720.3