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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 515.0104
CLOSE 515.3585
Low
LOW 422.9
High
HIGH 599.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 546.6 | 567.6 | 546.6 | 564.1 |
| 01/07/2019 | 580.8 | 580.9 | 571.4 | 576.2 |
| 01/08/2019 | 576.2 | 586.8 | 573.9 | 581.9 |
| 01/09/2019 | 584.8 | 589.3 | 583.4 | 585.2 |
| 01/10/2019 | 579.6 | 585.3 | 574.2 | 582.9 |
| 01/11/2019 | 582.9 | 586.9 | 580 | 584.1 |
| 01/15/2019 | 582.7 | 593.1 | 582 | 584.8 |
| 01/16/2019 | 586.1 | 588 | 579 | 584.2 |
| 01/17/2019 | 593.3 | 597.9 | 588.3 | 591.5 |
| 01/18/2019 | 593.5 | 596.9 | 591 | 593.5 |
| 01/21/2019 | 598 | 599.9 | 591 | 591.3 |
| 01/22/2019 | 594.6 | 596.8 | 584.1 | 586.2 |
| 01/23/2019 | 583 | 589.5 | 581.1 | 586.3 |
| 01/24/2019 | 586.8 | 594 | 586 | 593.8 |
| 01/25/2019 | 591.3 | 595.5 | 590.5 | 592.8 |
| 01/28/2019 | 592.4 | 593.7 | 589.8 | 591 |
| 01/29/2019 | 580 | 581 | 570.5 | 573.9 |
| 01/30/2019 | 562.1 | 564.7 | 537 | 538.2 |
| 01/31/2019 | 547.9 | 551 | 540.8 | 541.8 |
| 02/01/2019 | 542 | 551.9 | 541.2 | 549.5 |
| 02/04/2019 | 549.5 | 557.4 | 548.6 | 553.1 |
| 02/05/2019 | 555.5 | 559.8 | 555.3 | 558.6 |
| 02/06/2019 | 559.9 | 563.3 | 557.9 | 559.6 |
| 02/07/2019 | 558.3 | 561.5 | 554.8 | 557.9 |
| 02/08/2019 | 550 | 552.3 | 544.1 | 545.5 |
| 02/12/2019 | 541.6 | 550.7 | 536.5 | 546.1 |
| 02/13/2019 | 553 | 558.4 | 551 | 554.4 |
| 02/14/2019 | 555 | 559 | 553.5 | 557.5 |
| 02/15/2019 | 556.3 | 556.6 | 549.3 | 556.4 |
| 02/18/2019 | 565 | 568.1 | 563.5 | 567.4 |
| 02/19/2019 | 565.8 | 579.8 | 565.1 | 577.7 |
| 02/20/2019 | 579.7 | 584.2 | 578.4 | 579.9 |
| 02/21/2019 | 578.1 | 586.3 | 575.8 | 583.4 |
| 02/22/2019 | 580 | 580 | 571.2 | 573 |
| 02/25/2019 | 581.4 | 587.8 | 579.2 | 581.5 |
| 02/26/2019 | 574.8 | 576.3 | 567.6 | 572.8 |
| 02/27/2019 | 575 | 579 | 573.9 | 575.3 |
| 02/28/2019 | 571.9 | 572.9 | 565.1 | 565.5 |
| 03/01/2019 | 567 | 571.6 | 566.5 | 568.1 |
| 03/04/2019 | 576.5 | 580.3 | 573.3 | 575.8 |
| 03/05/2019 | 572.4 | 573.1 | 567.1 | 570 |
| 03/06/2019 | 569.5 | 570.7 | 565.3 | 567.2 |
| 03/07/2019 | 565 | 567.9 | 562 | 562.5 |
| 03/08/2019 | 558.6 | 559.7 | 551 | 553 |
| 03/11/2019 | 551.3 | 555.6 | 546.8 | 553.2 |
| 03/12/2019 | 556.7 | 567.8 | 555.9 | 566.2 |
| 03/13/2019 | 562.2 | 565.5 | 555.5 | 560.7 |
| 03/14/2019 | 565.9 | 573.5 | 564.9 | 568.5 |
| 03/15/2019 | 569 | 574.1 | 568.8 | 570.7 |
| 03/18/2019 | 574.8 | 577.5 | 572.3 | 577.3 |
| 03/19/2019 | 578.2 | 581.7 | 575 | 577.9 |
| 03/20/2019 | 576 | 577.4 | 572.1 | 574.8 |
| 03/22/2019 | 568 | 570 | 561.8 | 564.2 |
| 03/25/2019 | 550 | 551.3 | 545.4 | 548.7 |
| 03/26/2019 | 546.1 | 562.1 | 546.1 | 561.6 |
| 03/27/2019 | 553.7 | 554.2 | 543.2 | 551.6 |
| 03/28/2019 | 542.2 | 544.3 | 529.5 | 535.8 |
| 03/29/2019 | 543.1 | 545.7 | 538.6 | 539 |
| 04/01/2019 | 545.5 | 554.3 | 545.1 | 547.2 |
| 04/02/2019 | 550.9 | 553.2 | 547.1 | 549.6 |
| 04/03/2019 | 549.3 | 552.3 | 547.9 | 548.9 |
| 04/04/2019 | 547 | 550.8 | 546 | 547.7 |
| 04/05/2019 | 547 | 551.7 | 546.4 | 548 |
| 04/08/2019 | 550 | 552 | 545.1 | 546.2 |
| 04/09/2019 | 542.4 | 544.7 | 541.4 | 542.9 |
| 04/10/2019 | 538.5 | 539.1 | 534.4 | 535 |
| 04/11/2019 | 531 | 531.5 | 526.3 | 528.3 |
| 04/12/2019 | 533.9 | 533.9 | 527.7 | 527.9 |
| 04/15/2019 | 538.4 | 541 | 534.7 | 537.5 |
| 04/16/2019 | 533.4 | 537.3 | 532.1 | 535.7 |
| 04/17/2019 | 543.5 | 545.5 | 540.7 | 542.3 |
| 04/18/2019 | 542.3 | 544.7 | 535.7 | 537.3 |
| 04/19/2019 | 537.4 | 539.9 | 532.5 | 533.1 |
| 04/22/2019 | 528.7 | 531.5 | 527.1 | 530.7 |
| 04/23/2019 | 530.7 | 536 | 530.5 | 534 |
| 04/24/2019 | 532.7 | 535.9 | 521.6 | 523.1 |
| 04/25/2019 | 521 | 522 | 514.5 | 519.3 |
| 04/26/2019 | 515 | 525.3 | 509.3 | 515.1 |
| 05/07/2019 | 508.6 | 511.7 | 502.6 | 507.5 |
| 05/08/2019 | 504.1 | 506.3 | 498.7 | 502.6 |
| 05/09/2019 | 500 | 501.5 | 494.5 | 498.6 |
| 05/10/2019 | 496.3 | 504.5 | 492.9 | 499.5 |
| 05/13/2019 | 495.7 | 496.7 | 490.4 | 490.6 |
| 05/14/2019 | 480 | 483 | 473.6 | 482.6 |
| 05/15/2019 | 486.4 | 488.6 | 477.7 | 483.3 |
| 05/16/2019 | 483.3 | 484.8 | 472.8 | 474.9 |
| 05/17/2019 | 477.5 | 479.9 | 470.3 | 476.4 |
| 05/20/2019 | 478.4 | 485 | 476.7 | 480 |
| 05/21/2019 | 477.6 | 482.8 | 475.3 | 478.2 |
| 05/22/2019 | 480.1 | 484.1 | 478.8 | 479.3 |
| 05/23/2019 | 478.2 | 481.5 | 476.3 | 481.2 |
| 05/24/2019 | 476.1 | 480.5 | 471.9 | 478.9 |
| 05/27/2019 | 480.4 | 483.9 | 475.4 | 482.5 |
| 05/28/2019 | 480.9 | 486 | 480.9 | 484.3 |
| 05/29/2019 | 478.2 | 479.7 | 472.1 | 478.6 |
| 05/30/2019 | 476 | 482.2 | 474.1 | 481.2 |
| 05/31/2019 | 477.1 | 479 | 473 | 474.4 |
| 06/03/2019 | 469 | 469 | 457.8 | 460.7 |
| 06/04/2019 | 463.8 | 467.4 | 462.4 | 466.5 |
| 06/05/2019 | 474.5 | 476.9 | 470.4 | 476.9 |
| 06/06/2019 | 474.4 | 476.2 | 464.9 | 470.8 |
| 06/07/2019 | 476.5 | 479.6 | 469.7 | 479.2 |
| 06/10/2019 | 482 | 483.5 | 478.4 | 480 |
| 06/11/2019 | 481 | 488.7 | 479.6 | 486.1 |
| 06/12/2019 | 482 | 482 | 476.7 | 477.6 |
| 06/13/2019 | 474 | 475.5 | 465 | 468.9 |
| 06/14/2019 | 470.3 | 472.8 | 465.8 | 471.6 |
| 06/17/2019 | 471 | 474.9 | 468.8 | 469.5 |
| 06/18/2019 | 466.2 | 475.5 | 466.1 | 466.6 |
| 06/19/2019 | 473.5 | 479.8 | 471.8 | 476.7 |
| 06/20/2019 | 478 | 482.2 | 473.3 | 481.5 |
| 06/21/2019 | 482.5 | 484.7 | 477.6 | 480.6 |
| 06/24/2019 | 482.1 | 484.4 | 479.8 | 480.5 |
| 06/25/2019 | 476.6 | 478.7 | 469.7 | 472 |
| 06/26/2019 | 471.9 | 472.2 | 466.5 | 467.6 |
| 06/27/2019 | 470 | 479.3 | 469.9 | 479.2 |
| 06/28/2019 | 477.5 | 478.9 | 469.4 | 472.1 |
| 07/01/2019 | 480.1 | 490.8 | 479.9 | 490.5 |
| 07/02/2019 | 489.5 | 494.6 | 486.1 | 491.1 |
| 07/03/2019 | 486.6 | 487.6 | 478.3 | 481.7 |
| 07/04/2019 | 486.6 | 489 | 482.5 | 486.4 |
| 07/05/2019 | 483.3 | 486 | 481.3 | 482.6 |
| 07/08/2019 | 479 | 482.7 | 476 | 479.9 |
| 07/09/2019 | 481 | 487.1 | 476.5 | 477.7 |
| 07/10/2019 | 476.1 | 477.3 | 473.6 | 474.8 |
| 07/11/2019 | 472.9 | 474.2 | 469.7 | 472.9 |
| 07/12/2019 | 476.2 | 476.6 | 471.5 | 475.3 |
| 07/16/2019 | 472.4 | 476.6 | 471.2 | 475 |
| 07/17/2019 | 472.8 | 477.2 | 471.8 | 473 |
| 07/18/2019 | 473.5 | 473.7 | 460 | 460.7 |
| 07/19/2019 | 462.5 | 474.9 | 461.4 | 473.7 |
| 07/22/2019 | 471.1 | 477.8 | 471 | 477.4 |
| 07/23/2019 | 474.4 | 480.6 | 470.4 | 477.7 |
| 07/24/2019 | 479 | 479.8 | 475.3 | 477.4 |
| 07/25/2019 | 476.4 | 478.7 | 474.7 | 477.8 |
| 07/26/2019 | 473.2 | 476.7 | 470.5 | 475.7 |
| 07/29/2019 | 476.7 | 478.4 | 471.9 | 473.3 |
| 07/30/2019 | 472.1 | 475.5 | 471.6 | 474.3 |
| 07/31/2019 | 472 | 479.5 | 471.1 | 471.5 |
| 08/01/2019 | 477.5 | 493.7 | 474 | 483.4 |
| 08/02/2019 | 471.3 | 476 | 471 | 474.8 |
| 08/05/2019 | 473 | 475.7 | 455 | 460.1 |
| 08/06/2019 | 447.3 | 463.8 | 445.1 | 463.3 |
| 08/07/2019 | 461 | 464.2 | 457 | 457.5 |
| 08/08/2019 | 456.9 | 457.5 | 450.6 | 453.9 |
| 08/09/2019 | 453.4 | 453.9 | 440.4 | 443 |
| 08/13/2019 | 440 | 440.4 | 427.8 | 428.2 |
| 08/14/2019 | 436.2 | 439 | 430.8 | 433.3 |
| 08/15/2019 | 425 | 430 | 422.9 | 429.7 |
| 08/16/2019 | 429.6 | 436.9 | 426.2 | 436.7 |
| 08/19/2019 | 442.8 | 446.6 | 439.4 | 444.9 |
| 08/20/2019 | 447.2 | 452.6 | 445 | 451 |
| 08/21/2019 | 445 | 448.8 | 443.4 | 447.2 |
| 08/22/2019 | 447.8 | 448.2 | 444.4 | 446.9 |
| 08/23/2019 | 447 | 457.4 | 447 | 453 |
| 08/26/2019 | 437 | 442.9 | 435.9 | 441.7 |
| 08/27/2019 | 446.3 | 448.8 | 444.1 | 445.6 |
| 08/28/2019 | 445.3 | 451 | 444.9 | 445.4 |
| 08/29/2019 | 447 | 449.5 | 444.7 | 449.5 |
| 08/30/2019 | 453.5 | 457.8 | 452.2 | 457.8 |
| 09/02/2019 | 455 | 458.9 | 454.1 | 457.8 |
| 09/03/2019 | 456 | 465.4 | 454.4 | 464.2 |
| 09/04/2019 | 462.4 | 465.6 | 459 | 463.5 |
| 09/05/2019 | 465.1 | 472.9 | 464 | 470.1 |
| 09/06/2019 | 476 | 479 | 473.4 | 474.4 |
| 09/09/2019 | 472.6 | 480.4 | 471.1 | 480.4 |
| 09/10/2019 | 486 | 496.2 | 485 | 496 |
| 09/11/2019 | 504 | 511.8 | 503.9 | 511.6 |
| 09/12/2019 | 518.7 | 518.7 | 507.5 | 509.9 |
| 09/13/2019 | 508.9 | 511 | 503.8 | 507.8 |
| 09/17/2019 | 505.8 | 512.4 | 504.3 | 511.5 |
| 09/18/2019 | 508.4 | 509.9 | 503.8 | 504.3 |
| 09/19/2019 | 507.9 | 514 | 506.5 | 508.5 |
| 09/20/2019 | 508.6 | 511.1 | 506.4 | 508.2 |
| 09/24/2019 | 506.9 | 512.2 | 505.6 | 506 |
| 09/25/2019 | 505 | 505 | 500.2 | 502.9 |
| 09/26/2019 | 507.4 | 512.6 | 506.8 | 511.7 |
| 09/27/2019 | 499.7 | 501.3 | 487.3 | 489.7 |
| 09/30/2019 | 483.9 | 488.6 | 481 | 481.4 |
| 10/01/2019 | 485 | 498.5 | 484.4 | 495.7 |
| 10/02/2019 | 489.5 | 499.9 | 489.2 | 499.6 |
| 10/03/2019 | 487.6 | 489.3 | 479.8 | 482.7 |
| 10/04/2019 | 482.4 | 487.6 | 481.1 | 487.6 |
| 10/07/2019 | 488.6 | 490.3 | 481.8 | 482.6 |
| 10/08/2019 | 484.4 | 491.3 | 484.3 | 487.1 |
| 10/09/2019 | 483 | 486.9 | 482 | 485.4 |
| 10/10/2019 | 484.1 | 487.2 | 480.6 | 486.8 |
| 10/11/2019 | 491.7 | 495.1 | 489.4 | 494.2 |
| 10/15/2019 | 496.3 | 498.8 | 495.2 | 496.6 |
| 10/16/2019 | 500 | 502 | 492.4 | 494.8 |
| 10/17/2019 | 490.1 | 492.7 | 485.2 | 485.6 |
| 10/18/2019 | 483 | 486.8 | 481.5 | 483.4 |
| 10/21/2019 | 480 | 495.7 | 479.3 | 495.3 |
| 10/23/2019 | 499 | 502.7 | 497.7 | 502 |
| 10/24/2019 | 502 | 506.4 | 500.8 | 502 |
| 10/25/2019 | 499 | 500 | 492.7 | 496 |
| 10/28/2019 | 500 | 503.9 | 499.6 | 502.3 |
| 10/29/2019 | 504.5 | 509.3 | 504.3 | 507.1 |
| 10/30/2019 | 506.1 | 507.6 | 501.2 | 506.8 |
| 10/31/2019 | 502 | 508.3 | 489.7 | 489.7 |
| 11/01/2019 | 484.8 | 502.9 | 484.7 | 502.9 |
| 11/05/2019 | 506.9 | 510.5 | 504.1 | 508 |
| 11/06/2019 | 508 | 510.2 | 505.6 | 510.1 |
| 11/07/2019 | 508.5 | 514.4 | 508 | 511.6 |
| 11/08/2019 | 516 | 522 | 513.7 | 516.7 |
| 11/11/2019 | 514 | 517 | 512 | 512.6 |
| 11/12/2019 | 513 | 519.3 | 511.2 | 519 |
| 11/13/2019 | 514.7 | 516.1 | 511.5 | 515.8 |
| 11/14/2019 | 519 | 519.3 | 508.9 | 509.8 |
| 11/15/2019 | 510.6 | 516.7 | 510.6 | 516.6 |
| 11/18/2019 | 518.7 | 520.3 | 516.4 | 519.8 |
| 11/19/2019 | 520.2 | 526.3 | 519.8 | 525 |
| 11/20/2019 | 528 | 535 | 526.6 | 534.4 |
| 11/21/2019 | 533.3 | 535.8 | 524.3 | 532.3 |
| 11/22/2019 | 533.8 | 539.5 | 533.6 | 537.7 |
| 11/25/2019 | 541.6 | 543.9 | 539.9 | 541.8 |
| 11/26/2019 | 545 | 548 | 542.3 | 544.9 |
| 11/27/2019 | 544.9 | 549.6 | 544 | 549.6 |
| 11/28/2019 | 551.7 | 553.8 | 550.2 | 551.4 |
| 11/29/2019 | 552.1 | 557.5 | 552.1 | 555 |
| 12/02/2019 | 556.4 | 558.1 | 554.5 | 556.1 |
| 12/03/2019 | 550.2 | 558.4 | 543.6 | 545.4 |
| 12/04/2019 | 540.1 | 540.2 | 532.8 | 535.5 |
| 12/05/2019 | 540.8 | 547.4 | 540.2 | 545 |
| 12/06/2019 | 548.5 | 550.9 | 548 | 550 |
| 12/09/2019 | 555 | 556.8 | 549.9 | 550.9 |
| 12/10/2019 | 551.1 | 553.9 | 548 | 549 |
| 12/11/2019 | 548 | 551 | 546.1 | 551 |
| 12/12/2019 | 550 | 550 | 543.4 | 546.9 |
| 12/13/2019 | 556.8 | 557.5 | 551.3 | 551.3 |
| 12/16/2019 | 551.1 | 557.3 | 551 | 557 |
| 12/17/2019 | 556 | 557.4 | 552 | 557.1 |
| 12/18/2019 | 558.5 | 566.9 | 557.6 | 564.2 |
| 12/19/2019 | 558.5 | 561.2 | 556.6 | 557.5 |
| 12/20/2019 | 560 | 564 | 558 | 562.7 |
| 12/23/2019 | 560.8 | 562.1 | 555.5 | 555.5 |
| 12/24/2019 | 555 | 556 | 552.4 | 553.3 |
| 12/25/2019 | 552.7 | 552.7 | 548.4 | 549.4 |
| 12/26/2019 | 548.3 | 554.4 | 548.3 | 552.9 |
| 12/27/2019 | 553.6 | 559.8 | 553.6 | 557.6 |
| 12/30/2019 | 555.3 | 557.1 | 552.7 | 553 |