8601.T
Daiwa Securities Group Inc.
06:30:00
1606 ¥
0.0000 (%0.00)
Previous Close: 1630
Day Low₺1588
Day High₺1626.5
8601.T: Daiwa Securities Group Inc. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 679.6761
CLOSE 679.4798
Low
LOW 593.7
High
HIGH 762.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 732.9 | 754.7 | 730.3 | 752.3 |
| 01/05/2017 | 760 | 761.5 | 746.2 | 749.4 |
| 01/06/2017 | 736 | 747 | 735 | 745 |
| 01/10/2017 | 744 | 745 | 736.8 | 741.2 |
| 01/11/2017 | 742.5 | 743.3 | 737.1 | 738.9 |
| 01/12/2017 | 738.9 | 742 | 732.4 | 737.4 |
| 01/13/2017 | 735.3 | 740 | 731.5 | 737.8 |
| 01/16/2017 | 733 | 734.5 | 723.8 | 726.3 |
| 01/17/2017 | 721.1 | 723 | 708.3 | 709.6 |
| 01/18/2017 | 707.5 | 718.8 | 699.5 | 717.1 |
| 01/19/2017 | 728.2 | 729.9 | 721.7 | 725.6 |
| 01/20/2017 | 727 | 731.6 | 722.3 | 727.1 |
| 01/23/2017 | 718 | 723.5 | 713.1 | 716.9 |
| 01/24/2017 | 710.5 | 713.8 | 701.1 | 702.5 |
| 01/25/2017 | 716.1 | 720.3 | 710.5 | 712.8 |
| 01/26/2017 | 727.8 | 744 | 725 | 740.5 |
| 01/27/2017 | 747.9 | 747.9 | 736.6 | 740.9 |
| 01/30/2017 | 736.5 | 737.7 | 728.2 | 732.9 |
| 01/31/2017 | 732 | 732.5 | 720 | 723.5 |
| 02/01/2017 | 712 | 720.6 | 706.5 | 719.7 |
| 02/02/2017 | 727 | 733.4 | 710.5 | 711.9 |
| 02/03/2017 | 716.9 | 722.2 | 706.7 | 708.6 |
| 02/06/2017 | 719.8 | 724.2 | 710.3 | 710.8 |
| 02/07/2017 | 702.1 | 708 | 699.3 | 706.5 |
| 02/08/2017 | 706.3 | 709.2 | 702.8 | 709 |
| 02/09/2017 | 709.3 | 709.5 | 705 | 705.7 |
| 02/10/2017 | 720 | 724 | 716.1 | 722.3 |
| 02/13/2017 | 732 | 732 | 723 | 723.8 |
| 02/14/2017 | 727 | 727.1 | 711.8 | 713.7 |
| 02/15/2017 | 720.2 | 725.9 | 718 | 719.5 |
| 02/16/2017 | 714.3 | 716.2 | 706 | 709 |
| 02/17/2017 | 704.1 | 710.8 | 703.5 | 708.7 |
| 02/20/2017 | 705.7 | 713.2 | 703.5 | 711 |
| 02/21/2017 | 710.3 | 721.8 | 710.1 | 721.2 |
| 02/22/2017 | 726.9 | 727.4 | 718 | 725.5 |
| 02/23/2017 | 725.5 | 725.5 | 713.2 | 715.9 |
| 02/24/2017 | 710.8 | 716.8 | 709.4 | 714.1 |
| 02/27/2017 | 711.5 | 713 | 700.8 | 702 |
| 02/28/2017 | 704.7 | 717.5 | 704.6 | 712.3 |
| 03/01/2017 | 715.1 | 724.5 | 706.2 | 723.4 |
| 03/02/2017 | 738.4 | 746 | 734.9 | 734.9 |
| 03/03/2017 | 734.1 | 737.9 | 731 | 733.5 |
| 03/06/2017 | 728 | 733.4 | 726.8 | 729.1 |
| 03/07/2017 | 729.1 | 730.8 | 726.1 | 727.6 |
| 03/08/2017 | 727.6 | 730.6 | 720.6 | 721.7 |
| 03/09/2017 | 724.4 | 727.2 | 720.5 | 723 |
| 03/10/2017 | 730 | 744 | 729.5 | 743.8 |
| 03/13/2017 | 739.4 | 742.8 | 737.3 | 740.6 |
| 03/14/2017 | 739.3 | 742.5 | 739.1 | 740 |
| 03/15/2017 | 730.8 | 739.2 | 730.1 | 738.1 |
| 03/16/2017 | 732.9 | 751.8 | 732.9 | 747.3 |
| 03/17/2017 | 751.3 | 762.2 | 750.1 | 755.7 |
| 03/21/2017 | 748.1 | 749 | 741.3 | 741.8 |
| 03/22/2017 | 726.8 | 730.5 | 719.2 | 719.4 |
| 03/23/2017 | 718.1 | 723.3 | 717.1 | 721.5 |
| 03/24/2017 | 721.5 | 728.6 | 719 | 723.2 |
| 03/27/2017 | 715.5 | 715.5 | 695.1 | 696 |
| 03/28/2017 | 705.1 | 709 | 701.6 | 708 |
| 03/29/2017 | 705 | 706.7 | 693.8 | 695.7 |
| 03/30/2017 | 689 | 693 | 684.4 | 690 |
| 03/31/2017 | 690.2 | 692 | 677.9 | 677.9 |
| 04/03/2017 | 676 | 681.1 | 671.7 | 677.4 |
| 04/04/2017 | 672.5 | 674.4 | 665.1 | 673.6 |
| 04/05/2017 | 672.7 | 675 | 661.1 | 667.8 |
| 04/06/2017 | 661.1 | 664.9 | 653.6 | 654.5 |
| 04/07/2017 | 659.7 | 668.7 | 655.9 | 663.4 |
| 04/10/2017 | 663.7 | 673.3 | 662.8 | 670.7 |
| 04/11/2017 | 660.7 | 663.7 | 655.7 | 659.3 |
| 04/12/2017 | 655 | 655.2 | 643.9 | 646.2 |
| 04/13/2017 | 640 | 653.9 | 636.9 | 650.9 |
| 04/14/2017 | 649.4 | 650.7 | 638.9 | 647.2 |
| 04/17/2017 | 643 | 653.5 | 640.6 | 653.1 |
| 04/18/2017 | 662.7 | 668 | 659.7 | 662 |
| 04/19/2017 | 652.8 | 657.3 | 646.6 | 653.5 |
| 04/20/2017 | 657.9 | 666.2 | 656.1 | 660.9 |
| 04/21/2017 | 666.3 | 670.8 | 663.4 | 668.1 |
| 04/24/2017 | 679.8 | 682.6 | 675.8 | 679.3 |
| 04/25/2017 | 680.1 | 695.2 | 679.5 | 694.6 |
| 04/26/2017 | 702.5 | 705 | 697.2 | 701 |
| 04/27/2017 | 691.5 | 694.8 | 686.6 | 692.3 |
| 04/28/2017 | 688 | 689.7 | 674.4 | 677.3 |
| 05/01/2017 | 662.8 | 676.2 | 662.8 | 675.7 |
| 05/02/2017 | 677.9 | 687.9 | 676.7 | 686.9 |
| 05/08/2017 | 701 | 701.4 | 692 | 694.2 |
| 05/09/2017 | 693.6 | 693.9 | 686.3 | 687.8 |
| 05/10/2017 | 690 | 691.6 | 679.1 | 680.1 |
| 05/11/2017 | 682.1 | 683 | 674.1 | 676 |
| 05/12/2017 | 673.3 | 678.6 | 668 | 668.6 |
| 05/15/2017 | 665.3 | 669.8 | 662 | 669.6 |
| 05/16/2017 | 675.4 | 679.9 | 670.2 | 671.9 |
| 05/17/2017 | 675.9 | 677.5 | 667.8 | 670.1 |
| 05/18/2017 | 657 | 658.2 | 651.4 | 655.5 |
| 05/19/2017 | 658 | 677.6 | 658 | 676 |
| 05/22/2017 | 678.2 | 683.1 | 674.8 | 679 |
| 05/23/2017 | 675.7 | 677.7 | 671.4 | 673.1 |
| 05/24/2017 | 680 | 687.4 | 678.2 | 684.5 |
| 05/25/2017 | 684.6 | 692.3 | 680.3 | 687.4 |
| 05/26/2017 | 687.1 | 694.4 | 679.9 | 681 |
| 05/29/2017 | 680 | 680.5 | 674.9 | 674.9 |
| 05/30/2017 | 675.1 | 677.5 | 672 | 676.7 |
| 05/31/2017 | 673.6 | 675.9 | 671.7 | 673.5 |
| 06/01/2017 | 670.8 | 681.2 | 669.2 | 679.8 |
| 06/02/2017 | 683.3 | 696.2 | 682.8 | 693.5 |
| 06/05/2017 | 688 | 689.4 | 677.3 | 677.9 |
| 06/06/2017 | 674.5 | 682.1 | 671.4 | 671.4 |
| 06/07/2017 | 670.5 | 677.3 | 667.8 | 673.6 |
| 06/08/2017 | 680 | 683.1 | 666.5 | 666.6 |
| 06/09/2017 | 658 | 668.8 | 657 | 665.2 |
| 06/12/2017 | 662.8 | 670.2 | 661.8 | 663.2 |
| 06/13/2017 | 662 | 666.5 | 657 | 663.8 |
| 06/14/2017 | 666.7 | 667.9 | 662 | 662.1 |
| 06/15/2017 | 659.9 | 662.8 | 652.2 | 652.9 |
| 06/16/2017 | 657 | 669 | 655.8 | 665.2 |
| 06/19/2017 | 661 | 668.3 | 659.5 | 664.8 |
| 06/20/2017 | 673 | 675.8 | 670.9 | 670.9 |
| 06/21/2017 | 667 | 667.2 | 658.3 | 660.5 |
| 06/22/2017 | 663 | 665.5 | 661.1 | 661.8 |
| 06/23/2017 | 665 | 668.9 | 662.5 | 668.1 |
| 06/26/2017 | 667.4 | 667.6 | 663.5 | 663.5 |
| 06/27/2017 | 663.6 | 670.1 | 662 | 665.8 |
| 06/28/2017 | 665.8 | 672.3 | 664.3 | 669.3 |
| 06/29/2017 | 677 | 677.3 | 670.9 | 675.2 |
| 06/30/2017 | 670 | 670 | 663.1 | 665.8 |
| 07/03/2017 | 666.4 | 672.5 | 663.6 | 671.5 |
| 07/04/2017 | 676.9 | 678.4 | 671.1 | 673.8 |
| 07/05/2017 | 672.4 | 674.2 | 667.4 | 673.1 |
| 07/06/2017 | 670 | 674.7 | 667.6 | 673.7 |
| 07/07/2017 | 667.7 | 670.6 | 666.2 | 667.4 |
| 07/10/2017 | 672.4 | 677.6 | 670.4 | 675.9 |
| 07/11/2017 | 671.7 | 675.2 | 667.7 | 672.9 |
| 07/12/2017 | 670.8 | 672.7 | 666.7 | 667.5 |
| 07/13/2017 | 670 | 670.5 | 661.8 | 662.5 |
| 07/14/2017 | 665 | 667 | 664 | 664.9 |
| 07/18/2017 | 662.6 | 664.5 | 658.6 | 661.2 |
| 07/19/2017 | 658 | 659.8 | 653 | 658.9 |
| 07/20/2017 | 660 | 663.4 | 656.3 | 661.8 |
| 07/21/2017 | 658 | 658.8 | 655.1 | 658.3 |
| 07/24/2017 | 656 | 659.3 | 653.5 | 658.5 |
| 07/25/2017 | 659.3 | 665 | 658 | 663.7 |
| 07/26/2017 | 667.9 | 668.8 | 664.5 | 668.6 |
| 07/27/2017 | 667 | 678.4 | 666.3 | 676.6 |
| 07/28/2017 | 650 | 655.9 | 640.9 | 642 |
| 07/31/2017 | 635.1 | 642.7 | 630 | 636.1 |
| 08/01/2017 | 633.7 | 636.4 | 630 | 633 |
| 08/02/2017 | 639.5 | 639.5 | 633.3 | 634.1 |
| 08/03/2017 | 634.6 | 635.7 | 633.2 | 635 |
| 08/04/2017 | 634 | 636.6 | 631.6 | 635.8 |
| 08/07/2017 | 637 | 641 | 636.1 | 637.1 |
| 08/08/2017 | 635.5 | 636.1 | 632 | 634.6 |
| 08/09/2017 | 635.2 | 637 | 629 | 632.4 |
| 08/10/2017 | 632.9 | 633.3 | 624.9 | 625.2 |
| 08/14/2017 | 618 | 626.1 | 617.9 | 624.1 |
| 08/15/2017 | 629.3 | 632 | 624.6 | 625.3 |
| 08/16/2017 | 626 | 628 | 621.1 | 621.1 |
| 08/17/2017 | 618 | 620 | 616.2 | 616.9 |
| 08/18/2017 | 608.6 | 610.2 | 605.5 | 609.4 |
| 08/21/2017 | 612.4 | 612.9 | 606.1 | 606.3 |
| 08/22/2017 | 606.2 | 608.7 | 605.7 | 606 |
| 08/23/2017 | 613.1 | 613.9 | 605.6 | 606.4 |
| 08/24/2017 | 605.5 | 608.6 | 602 | 602.3 |
| 08/25/2017 | 606.9 | 609.3 | 604.8 | 605 |
| 08/28/2017 | 607 | 609 | 603 | 605.9 |
| 08/29/2017 | 602.1 | 602.7 | 600 | 600.9 |
| 08/30/2017 | 602.5 | 603.3 | 600.4 | 600.6 |
| 08/31/2017 | 600 | 603.6 | 597.5 | 601.8 |
| 09/01/2017 | 605.1 | 612.1 | 602.5 | 611 |
| 09/04/2017 | 609.4 | 609.4 | 602.6 | 605 |
| 09/05/2017 | 606 | 607.8 | 603 | 604.1 |
| 09/06/2017 | 604 | 606.5 | 597 | 597 |
| 09/07/2017 | 602.7 | 607.4 | 600.2 | 601.6 |
| 09/08/2017 | 597 | 599.4 | 593.7 | 595.1 |
| 09/11/2017 | 600.9 | 605.9 | 598.3 | 599.6 |
| 09/12/2017 | 610 | 613.6 | 607.9 | 611.2 |
| 09/13/2017 | 616.1 | 620.5 | 615.4 | 616.8 |
| 09/14/2017 | 615.7 | 617.1 | 611.3 | 612.4 |
| 09/15/2017 | 611 | 617.7 | 610.5 | 615.4 |
| 09/19/2017 | 626 | 634.9 | 625.9 | 634.1 |
| 09/20/2017 | 636 | 640.5 | 632 | 635.7 |
| 09/21/2017 | 641.9 | 644.8 | 636.7 | 637 |
| 09/22/2017 | 643.5 | 645 | 640.1 | 644.6 |
| 09/25/2017 | 650.7 | 651.2 | 646 | 647.8 |
| 09/26/2017 | 649.7 | 650.5 | 646.7 | 650 |
| 09/27/2017 | 638.1 | 641 | 637.1 | 638.7 |
| 09/28/2017 | 644.4 | 648.4 | 635.3 | 636.4 |
| 09/29/2017 | 632.7 | 637.6 | 632 | 637.3 |
| 10/02/2017 | 634.8 | 639.4 | 634.3 | 639.3 |
| 10/03/2017 | 638 | 642.9 | 634.7 | 642.7 |
| 10/04/2017 | 644.9 | 645.1 | 640.5 | 643 |
| 10/05/2017 | 641.4 | 643.2 | 640.8 | 642.2 |
| 10/06/2017 | 644 | 647 | 642.7 | 645.1 |
| 10/10/2017 | 642.4 | 642.4 | 635.9 | 642 |
| 10/11/2017 | 641 | 645.6 | 640.1 | 643.1 |
| 10/12/2017 | 645 | 647.3 | 643.4 | 646 |
| 10/13/2017 | 646.1 | 658.2 | 644.5 | 657.5 |
| 10/16/2017 | 661.6 | 677.3 | 661.5 | 673.9 |
| 10/17/2017 | 678 | 681.1 | 667.7 | 672.4 |
| 10/18/2017 | 669 | 672.3 | 665.6 | 667.1 |
| 10/19/2017 | 675 | 676.2 | 668.8 | 670.8 |
| 10/20/2017 | 665 | 670.5 | 663.6 | 667.2 |
| 10/23/2017 | 675.8 | 677.7 | 669.1 | 670.8 |
| 10/24/2017 | 668 | 670.4 | 663.2 | 669.5 |
| 10/25/2017 | 674 | 682.1 | 670.2 | 672.8 |
| 10/26/2017 | 690 | 709.5 | 690 | 709.3 |
| 10/27/2017 | 709 | 715 | 706.1 | 714.8 |
| 10/30/2017 | 714.1 | 714.7 | 706.4 | 709.7 |
| 10/31/2017 | 702.1 | 706.1 | 696.8 | 705.7 |
| 11/01/2017 | 701.6 | 704.5 | 697 | 699.3 |
| 11/02/2017 | 706.2 | 713.7 | 705.4 | 712.8 |
| 11/06/2017 | 715 | 719.1 | 707.8 | 716 |
| 11/07/2017 | 716.5 | 731 | 715 | 729.2 |
| 11/08/2017 | 726.5 | 733.9 | 723.1 | 732.1 |
| 11/09/2017 | 732.1 | 751.9 | 723.5 | 731.3 |
| 11/10/2017 | 722 | 731.7 | 721.4 | 728.1 |
| 11/13/2017 | 726.2 | 727 | 715 | 715.2 |
| 11/14/2017 | 715.2 | 721.5 | 712.2 | 713.2 |
| 11/15/2017 | 710 | 711.4 | 696.5 | 699.4 |
| 11/16/2017 | 697.4 | 704.1 | 694.8 | 699.6 |
| 11/17/2017 | 707.3 | 709.2 | 695.3 | 697.9 |
| 11/20/2017 | 692.2 | 693.4 | 684.7 | 685.1 |
| 11/21/2017 | 692.2 | 698.5 | 689.3 | 694.6 |
| 11/22/2017 | 696.2 | 698.3 | 693.5 | 696.2 |
| 11/24/2017 | 694 | 699.7 | 689.2 | 698.7 |
| 11/27/2017 | 695 | 696.9 | 689.5 | 689.6 |
| 11/28/2017 | 685.8 | 688.7 | 681.3 | 684.5 |
| 11/29/2017 | 691 | 691.5 | 686.7 | 688.2 |
| 11/30/2017 | 694 | 701.3 | 691.8 | 698 |
| 12/01/2017 | 704.9 | 705.8 | 695.3 | 695.3 |
| 12/04/2017 | 697 | 698.2 | 691 | 691.5 |
| 12/05/2017 | 690.1 | 697.7 | 689.2 | 693.5 |
| 12/06/2017 | 693.4 | 694.3 | 681.2 | 683.9 |
| 12/07/2017 | 687.5 | 689.3 | 684.5 | 687.2 |
| 12/08/2017 | 680 | 695.9 | 680 | 694.2 |
| 12/11/2017 | 696.1 | 698.3 | 693.1 | 696 |
| 12/12/2017 | 695 | 704.1 | 695 | 702.6 |
| 12/13/2017 | 706 | 718 | 704.8 | 716.5 |
| 12/14/2017 | 710.8 | 710.8 | 698.5 | 700.5 |
| 12/15/2017 | 698.4 | 698.8 | 691.9 | 694 |
| 12/18/2017 | 702 | 707.9 | 700.3 | 705.8 |
| 12/19/2017 | 710 | 718.5 | 709.3 | 716.1 |
| 12/20/2017 | 715.8 | 723 | 715.5 | 717.4 |
| 12/21/2017 | 714.5 | 715.9 | 706.8 | 707.6 |
| 12/22/2017 | 705.3 | 708.8 | 705.3 | 706.7 |
| 12/25/2017 | 706 | 706.8 | 697.3 | 699.1 |
| 12/26/2017 | 697.8 | 702.9 | 695.6 | 700.5 |
| 12/27/2017 | 702.4 | 710.2 | 702 | 706.4 |
| 12/28/2017 | 704 | 707.9 | 698.7 | 699.4 |
| 12/29/2017 | 701.7 | 709.2 | 700.6 | 706.9 |