8601.T: Daiwa Securities Group Inc. Historical Data

2018 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 670.7576

CLOSE 670.3012

Low

LOW 523.7

High

HIGH 810.5

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	720	734.6	718	733.9
01/05/2018	738	749.7	737.4	749
01/09/2018	756.7	760.7	749.1	750.9
01/10/2018	750.6	755.8	744.3	754.1
01/11/2018	751.1	768.1	751.1	764.4
01/12/2018	765.8	768.9	762.2	763.9
01/15/2018	770.7	778.1	769.3	774
01/16/2018	774	777.6	772	774
01/17/2018	770	783.3	768.2	783
01/18/2018	788.5	792	778.7	780
01/19/2018	785.6	787.2	777.3	787.1
01/22/2018	796.1	809.9	790.4	795.7
01/23/2018	797	806.4	794.1	804.9
01/24/2018	810	810.5	800.8	803.7
01/25/2018	796.9	804.1	785.2	799.1
01/26/2018	796	800	787.2	787.2
01/29/2018	789.1	791.5	781.8	783.3
01/30/2018	778	779.6	766	770.8
01/31/2018	765	794	763.2	782.2
02/01/2018	790.2	803.3	787.7	797.8
02/02/2018	795	803.1	790.2	796.1
02/05/2018	781.1	785.5	776.4	781.3
02/06/2018	747	747	730.6	744.9
02/07/2018	768.7	770.5	741.2	741.7
02/08/2018	743.3	747.1	727.8	728.3
02/09/2018	707	712.1	700.5	712.1
02/13/2018	725	731.2	705	706.6
02/14/2018	707	714	697	701.6
02/15/2018	712	715.5	703.5	705.4
02/16/2018	712	716	706.5	712.1
02/19/2018	717.3	726	714.6	725.7
02/20/2018	724.6	724.9	717.4	724.8
02/21/2018	723.2	725	715.8	717.6
02/22/2018	713.8	716.2	706.9	711.9
02/23/2018	719.2	726.4	713.8	725.3
02/26/2018	735.9	737.1	727.5	732.3
02/27/2018	738.8	742.2	732.7	734.9
02/28/2018	734.5	737.3	716.8	716.8
03/01/2018	715	715.1	706.3	709.3
03/02/2018	700	700.5	691	694
03/05/2018	690	691.1	682.1	684.2
03/06/2018	694	696.7	680.7	681.9
03/07/2018	682	692.8	680.2	683.8
03/08/2018	683.8	687.4	674.6	677.2
03/09/2018	681.9	690.5	677.2	681.2
03/12/2018	690	697.7	689.2	695.8
03/13/2018	698	705	694.3	703.9
03/14/2018	700	705.3	697.1	700.1
03/15/2018	698.3	701.7	696.1	700
03/16/2018	703	706.5	700.6	704.9
03/19/2018	705.3	705.6	692	694.4
03/20/2018	695.5	702.7	694.2	702.3
03/22/2018	700	701.6	692.5	700.2
03/23/2018	683	683.1	670.5	672.4
03/26/2018	668.4	673.3	661.1	672.2
03/27/2018	682.2	692.5	680.8	692.2
03/28/2018	671.2	679.6	665.7	679.1
03/29/2018	682	686.3	671.1	676.3
03/30/2018	682.6	684.8	674.7	678.7
04/02/2018	678.3	681.6	675.8	675.8
04/03/2018	669.8	671.6	662.5	670
04/04/2018	669.8	670.8	659.4	668.8
04/05/2018	670.6	677.3	668	672.8
04/06/2018	670	670.3	664.1	666.5
04/09/2018	667.5	669.8	664.3	668
04/10/2018	666.1	672.4	662.8	670.3
04/11/2018	669.3	674.4	668.5	669.2
04/12/2018	671.2	677.4	669.2	670.2
04/13/2018	672.8	680.5	672.4	675.5
04/16/2018	672.5	674.6	667.4	671.2
04/17/2018	668.1	670.3	660.1	666.5
04/18/2018	664.1	669.9	661.4	668.7
04/19/2018	667.5	674.8	664.4	665.1
04/20/2018	669	674.3	667.6	672
04/23/2018	669.6	676.8	669.6	675.6
04/24/2018	683.7	685.8	679.3	683.5
04/25/2018	680.5	689.3	680.1	685.2
04/26/2018	684.6	684.6	680.3	681
04/27/2018	680	681.3	671	672.7
05/01/2018	675	678.1	665.2	666.5
05/02/2018	663	665.9	659.8	660.5
05/07/2018	659.9	660.2	652.9	657
05/08/2018	659	670.3	658.6	662.5
05/09/2018	659.2	660.7	653.3	655
05/10/2018	654.5	657.9	649.1	654.5
05/11/2018	654.5	662.4	652.7	661.3
05/14/2018	663	673.7	662.3	673.3
05/15/2018	674	679	666.9	667.3
05/16/2018	667.3	670.1	665.7	667
05/17/2018	667.3	671.8	666	666.1
05/18/2018	667	669.8	666.1	669.3
05/21/2018	669	669.6	666.3	666.6
05/22/2018	667.7	668.3	664.5	665.1
05/23/2018	665	665.5	656	658.9
05/24/2018	656	656	647.3	650.1
05/25/2018	649	651.2	646.1	649.1
05/28/2018	650	652.5	645.8	652.3
05/29/2018	652.3	652.4	643.3	645.5
05/30/2018	634.9	634.9	626.8	631.4
05/31/2018	640	644.6	631.7	631.7
06/01/2018	631.2	643	629.6	639.6
06/04/2018	648.5	651.3	643.5	648.3
06/05/2018	649.5	649.5	638.6	640.3
06/06/2018	645.8	647.8	639.6	640.4
06/07/2018	645.8	652.5	644.8	650.7
06/08/2018	646.1	652.3	644.8	644.8
06/11/2018	644.6	651.2	641.3	648.9
06/12/2018	653.9	656.8	645.5	647.1
06/13/2018	649.9	655.5	649.4	652.6
06/14/2018	648	653.6	644.6	648.1
06/15/2018	648.5	650.1	644.9	648.9
06/18/2018	650	650.4	636.2	638.4
06/19/2018	634.9	636	627.6	627.6
06/20/2018	628.1	630	617.3	628.3
06/21/2018	623	626.5	620	620.3
06/22/2018	616.8	621.1	612.6	619.8
06/25/2018	632.5	642.9	632.1	634.4
06/26/2018	627	641.3	624.3	638.9
06/27/2018	638.9	640.3	632.2	638.7
06/28/2018	636.3	641.9	630.1	633
06/29/2018	635	644.6	633.5	643.3
07/02/2018	641.1	648.5	632.9	633.4
07/03/2018	637.6	637.8	627.6	632.4
07/04/2018	628	633.9	627.8	630.9
07/05/2018	631.6	633.4	627.3	630.7
07/06/2018	634.5	637.7	631.4	633.3
07/09/2018	636.4	651.5	634.6	648.5
07/10/2018	654.9	661.7	653.7	654
07/11/2018	648.7	652	640.3	647.7
07/12/2018	652	656.1	650.9	652.3
07/13/2018	656	659.7	653.1	655.6
07/17/2018	663.1	670.4	658.7	664.3
07/18/2018	670	670.2	662.1	663
07/19/2018	668	670.2	664.5	664.5
07/20/2018	663.1	664	656.1	661.3
07/23/2018	659.8	671.7	658.2	668.8
07/24/2018	671.9	674.1	669.1	670.6
07/25/2018	670	673.5	668.3	669.4
07/26/2018	670.5	671.5	661	663
07/27/2018	655	664.8	650.2	654.8
07/30/2018	655	660	654.2	657.7
07/31/2018	667.3	668.8	650.7	650.8
08/01/2018	651.8	652.5	642.3	651.5
08/02/2018	652.9	662.6	649.3	651.4
08/03/2018	651.2	658.6	648	655.6
08/06/2018	654.9	656.4	649.7	651.6
08/07/2018	653	657.1	650.1	657.1
08/08/2018	660.5	664.8	657.1	660.6
08/09/2018	660	660	650.7	653.8
08/10/2018	654.8	655.6	649.6	650.5
08/13/2018	648	648	634	635.7
08/14/2018	638.6	643.9	637	643.3
08/15/2018	644	645.8	633.7	636.1
08/16/2018	636.1	648	632.7	647.1
08/17/2018	652.2	655.3	647.5	654
08/20/2018	655	655.5	647.6	650.6
08/21/2018	650.1	657.5	650.1	654.1
08/22/2018	654.2	665.7	652.3	664
08/23/2018	664	666.9	662.7	665.1
08/24/2018	670	675.5	662.7	663
08/27/2018	666	672.8	662.3	668.7
08/28/2018	672	678.5	670.3	674.8
08/29/2018	673.3	677.5	672.5	675
08/30/2018	676.4	679.4	672.5	673
08/31/2018	668.4	669.3	664.1	666.4
09/03/2018	666.5	668.3	660.9	661.3
09/04/2018	663.4	666.6	661.3	664.1
09/05/2018	663.3	665.6	660.4	662.2
09/06/2018	660	662.7	656.1	656.8
09/07/2018	655	655	644.4	647.6
09/10/2018	643.3	651.7	640.5	650.4
09/11/2018	652.4	662.9	649.7	661.7
09/12/2018	661.7	664.5	658.4	664
09/13/2018	664.6	672.1	664.2	669.4
09/14/2018	673.4	679.8	672.6	678.5
09/18/2018	680	693.8	679.8	690.6
09/19/2018	697.8	699.8	691	692
09/20/2018	697.6	702.7	695.4	700.8
09/21/2018	705	714.1	704.7	713.9
09/25/2018	713.5	716.9	711.3	714.3
09/26/2018	700	700	688.6	695.2
09/27/2018	689.2	697.3	687.4	687.4
09/28/2018	692.1	697.3	689.9	691.2
10/01/2018	690	695.2	688.5	690.8
10/02/2018	691	695.1	687.7	688.6
10/03/2018	687	689.6	679.3	680
10/04/2018	683.6	690.6	683.6	686.4
10/05/2018	685.3	695.7	685	693.3
10/09/2018	687	693.6	685	687.5
10/10/2018	689.2	692.6	686.3	691.9
10/11/2018	669.9	673.3	663.6	666.3
10/12/2018	663.1	666.9	659	665.9
10/15/2018	661.2	664.1	655	655.2
10/16/2018	654	661	653.3	660.9
10/17/2018	670.9	676.7	668.8	676
10/18/2018	682.6	686.9	679.7	680.1
10/19/2018	672.2	677.1	670.2	674.6
10/22/2018	672.3	683	669.8	680.4
10/23/2018	675.4	676.6	662.5	664.4
10/24/2018	669	669.5	660	665.3
10/25/2018	651.1	653.4	645.8	649.3
10/26/2018	653.9	655.5	645.1	650.5
10/29/2018	653.6	657	649.5	650.5
10/30/2018	625	640.5	621.3	635.9
10/31/2018	635	647.1	629.1	646.9
11/01/2018	647.1	647.8	637.6	645.9
11/02/2018	644	653.9	641.5	653.7
11/05/2018	646.7	652.9	644.8	647.6
11/06/2018	649.1	656.4	646.3	652.3
11/07/2018	647.3	657	635.9	638.8
11/08/2018	648.8	653.4	643.3	644.7
11/09/2018	644.4	650.2	641.8	642.8
11/12/2018	640.1	643.1	637.7	643.1
11/13/2018	636.1	636.1	629.2	633.4
11/14/2018	636.9	640.4	633.5	637.5
11/15/2018	633.5	635.8	626.9	631.8
11/16/2018	631.8	634.8	625.5	625.8
11/19/2018	627	630.4	620.1	623.7
11/20/2018	618.1	628.2	616.3	627.3
11/21/2018	618	620.3	612.2	618.6
11/22/2018	619.1	619.7	613	619.1
11/26/2018	616	625.1	615.5	624.2
11/27/2018	630	633.5	626.8	629.5
11/28/2018	631.1	634.9	627	628.7
11/29/2018	633.4	637	631.8	632.3
11/30/2018	632	632.2	626.2	626.5
12/03/2018	632	638.9	628.1	637.3
12/04/2018	635	636	622.1	622.6
12/05/2018	615	619.3	611.8	616.6
12/06/2018	614	616.2	605.6	607.9
12/07/2018	612.9	614.2	605.9	613
12/10/2018	603	606	594.6	601.8
12/11/2018	599.7	599.7	586.3	593.8
12/12/2018	605.4	616.7	605	614.5
12/13/2018	616.9	628.4	616.3	624.6
12/14/2018	620	622.9	612	612.2
12/17/2018	612.4	618.9	612.3	617.2
12/18/2018	610	615	607.3	611.6
12/19/2018	606	613.7	605.1	608.6
12/20/2018	603.6	604.1	581.1	583.1
12/21/2018	577.7	578.8	556	563.7
12/25/2018	523.7	537.9	523.7	533.3
12/26/2018	538.1	544.8	528.7	536.1
12/27/2018	559.7	561.1	553	555.4
12/28/2018	549.2	558.4	545.5	556.6

Menu

Create your free account now!

8601.T: Daiwa Securities Group Inc. Historical Data

2018 Historical Chart

Average

Low

High