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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 468.4467
CLOSE 468.2967

Low

LOW 356.8

High

HIGH 578.6
DATEOPENHIGHLOWCLOSE
01/06/2020540.5550537.5547.7
01/07/2020549.9559.4548559
01/08/2020550.6557.9548.7556.8
01/09/2020564569.2563565.2
01/10/2020570571.2566.3570.3
01/14/2020576.4577.8572.9577.7
01/15/2020572574.9565.6569.9
01/16/2020569.9570.9561.2562.6
01/17/2020572.6574.3570572
01/20/2020577578.6573.6574.5
01/21/2020573574.8569.9571
01/22/2020567.7573.8566.6573.4
01/23/2020571.4573.8567.5571.7
01/24/2020571.8572.1563.1565.3
01/27/2020551558.7550.5556
01/28/2020548.8553.7546.8552.1
01/29/2020555.5556.9551556.5
01/30/2020555558.7548.7554.7
01/31/2020560568.4558.9559.1
02/03/2020549.1551540.3544.6
02/04/2020542.8557.6541.6554.7
02/05/2020561.3563.9559.4560.9
02/06/2020568.4575.6568.4571.1
02/07/2020570570.2563.5567.3
02/10/2020560.2570.1560.2569.6
02/12/2020571.9573.5568.2570
02/13/2020564565.3560562.2
02/14/2020560.6561.7556.1558
02/17/2020551.7555.6546.5553.1
02/18/2020550.9558546.7547.9
02/19/2020547.9548.8536.1536.1
02/20/2020542.4546.7535.7537.2
02/21/2020538.5544.2538.2539
02/25/2020510.6511.8501.1501.5
02/26/2020499.1504.5493.8501.9
02/27/2020498.9499.9475.5477.3
02/28/2020456.2468.1453459.2
03/02/2020450478.7450473
03/03/2020479479.9460.3460.3
03/04/2020456.7463.8453.6461.8
03/05/2020469.6469.7462.1467.8
03/06/2020457.5457.9444.1445.4
03/09/2020430433.9410.3412.5
03/10/2020405.9424.7392421.6
03/11/2020425430413.9414.6
03/12/2020404.7409390.4395.1
03/13/2020366.2403.1356.8386.5
03/16/2020387.5407.8381.8384.9
03/17/2020375.4403.7370.8395.3
03/18/2020400.7413.1395.3398.3
03/19/2020414.3438.6410.8436.8
03/23/2020433.6439.9410.5416
03/24/2020424429.9415.2420.2
03/25/2020440.6456.2435453.3
03/26/2020441.2447.4430.2441.1
03/27/2020453.8457440454.9
03/30/2020425435.5418.3434.4
03/31/2020434438.3418419.2
04/01/2020413.6420400405.7
04/02/2020397.7405.5392.7402.6
04/03/2020402.7414.6399.7403.4
04/06/2020409.1436.9405.4433.1
04/07/2020439.5449.2427.5438.1
04/08/2020440.6456.9438.7454.4
04/09/2020450.4450.4437.4440.5
04/10/2020432.5435.9419434.7
04/13/2020426.7429.2418418.9
04/14/2020418.7425413.4423.1
04/15/2020419419407.4408.3
04/16/2020403405.5399.2405.2
04/17/2020411.1416.2402.3404
04/20/2020400.1411.5398.5409.2
04/21/2020408413.7402.8412
04/22/2020415.8424.9411.7419
04/23/2020419429.1416.8427.6
04/24/2020425426.1417.5421.9
04/27/2020425434.1421.5431.9
04/28/2020432.6438.4429.8435.1
04/30/2020443.5452443.2448.4
05/01/2020440441.9427.9429.5
05/07/2020419.3424.5415.3423.3
05/08/2020427.2432.7420.3432
05/11/2020435440428.7433.1
05/12/2020430.9434.6423.9425.2
05/13/2020418.5424.1414.2415.2
05/14/2020417.8418.3405.8406.5
05/15/2020410.5412.1401.1405.6
05/18/2020407.6411.6403.4407
05/19/2020415.8419.2411416.3
05/20/2020414421.5413.2420.2
05/21/2020424426418.8422.3
05/22/2020419.4421.6415.2415.2
05/25/2020420.5422.8417.8421.4
05/26/2020423.4429.2421.1428.2
05/27/2020434451.5429.7448.8
05/28/2020454.7462.6451.5457.4
05/29/2020448.3455.5445.7446.7
06/01/2020444.4453.9443.3451.2
06/02/2020452.9466.1451.1463.7
06/03/2020470.9472.4458.2462.3
06/04/2020470472.9450464.3
06/05/2020469.9478.4465.5477.2
06/08/2020485.9491.7480.4489
06/09/2020489490.6478481.7
06/10/2020479.9482.6476.4480.7
06/11/2020469.9476.3465.3465.3
06/12/2020450.7459.7447456.8
06/15/2020454.1463.2447.6447.6
06/16/2020463.4466.7455.3463.6
06/17/2020460461.8454.4457.4
06/18/2020453.3458.9449.9456.9
06/19/2020460.1463.8455.8463.5
06/22/2020460463458.5459.7
06/23/2020462.8464.2454.4460.7
06/24/2020462.4462.7454.2456
06/25/2020451.5457.3448.3448.3
06/26/2020456.3459.3453456.2
06/29/2020454.2458.5450.8454
06/30/2020462464.4449.4449.7
07/01/2020453.1456.7450.8453.1
07/02/2020453.1463.3451.7462.7
07/03/2020464.7464.7455.3458.1
07/06/2020459.5476.9458.4476.4
07/07/2020475.4479.5472.2475.7
07/08/2020471477.6469.6473
07/09/2020479.8480473.1478.2
07/10/2020479479464.2464.2
07/13/2020472.2474.2465.1469.1
07/14/2020469.7475.1468.5472.5
07/15/2020474479.4471.2476.6
07/16/2020471.9474.8467.8471.7
07/17/2020470.1473.9467.1467.8
07/20/2020471482.6467.1482.5
07/21/2020479.5479.9472.9477.5
07/22/2020479.6488.4476.3478.4
07/27/2020473.9480.6469.4478.8
07/28/2020475.1481471.3479.7
07/29/2020475.4479.6471.2478.7
07/30/2020484.6485.7477.3477.3
07/31/2020472.8474.5462464
08/03/2020462.8471.9449.4454.8
08/04/2020461.1466.3458.7463.5
08/05/2020458.8462.6450.2462
08/06/2020464.7468.9460.6462.2
08/07/2020461.9463.7458.3461.7
08/11/2020468478.3467.5478.1
08/12/2020478.2488.8477.1487.6
08/13/2020491.9495.2487.9493.1
08/14/2020493494.7487.9489.1
08/17/2020487.2491.8482.7483.6
08/18/2020482482.9477479.7
08/19/2020474.1482.5473.8480.9
08/20/2020479482.9478478.3
08/21/2020482484.3475.1475.4
08/24/2020476.9478472.5472.9
08/25/2020479.9482.5479.2480.5
08/26/2020480.4482.4478.2479.9
08/27/2020478479.6466468.7
08/28/2020474483.5469.9472.5
08/31/2020476.5483.4476478
09/01/2020474475470.6474.8
09/02/2020472.5474468.3472.1
09/03/2020473.1477.5472.1474.8
09/04/2020472.3474.4470.3473.5
09/07/2020474475.8468.6470.7
09/08/2020471.7474.5467.7474.1
09/09/2020467467.8460.5462.9
09/10/2020466.1468.1460.5465.2
09/11/2020462.2469.1461468.6
09/14/2020472474.2469.6473.3
09/15/2020470.1473.1468.6471.5
09/16/2020470471.4465.5467.8
09/17/2020468.9473.1467.6470
09/18/2020466.8469.5463.2467.2
09/23/2020463464.7457.1464
09/24/2020460.4460.6455.1455.7
09/25/2020458.5458.5451.2454.6
09/28/2020457.1466.3454.8466.3
09/29/2020457.1463.9455.9461.6
09/30/2020459.5460440.7440.7
10/02/2020440.2445.1430.2434.1
10/05/2020444.1447.7443445.6
10/06/2020445.7451.4444.7450.2
10/07/2020446.6451.1444.8450
10/08/2020455.9457.7453.4455
10/09/2020455456448451.4
10/12/2020448.9453.1447.3452.5
10/13/2020455.1457451.5457
10/14/2020454.6456.4449.7453.1
10/15/2020451.4453.7450450.9
10/16/2020449.8452.8448.4449.1
10/19/2020450.3454.7450452
10/20/2020453.1455.8450.1453.1
10/21/2020455458.3454.3455.9
10/22/2020452.1455.4449.6455
10/23/2020457.7462455.5460.3
10/26/2020460462.3454.7456.8
10/27/2020455.1456.8451.1456.8
10/28/2020450.1451.1441448.1
10/29/2020443449.9439.2447.4
10/30/2020445.1445.4421421
11/02/2020430.3443.2427.3430.9
11/04/2020440444.2436.2436.5
11/05/2020436436.5425.5433.8
11/06/2020435438.5434.1435.1
11/09/2020438.3438.7434.2437.3
11/10/2020450.2455.2438448.1
11/11/2020458.2462.6452.1456.6
11/12/2020453.4457.1450.5454.9
11/13/2020454.8457.2444.8448.8
11/16/2020456.9462.4456.7460.8
11/17/2020466.5473.6464.7470.7
11/18/2020472476.6467.4468.3
11/19/2020468469.9463.2468.5
11/20/2020463.9472.4463472.4
11/24/2020485.2493.3484.7488
11/25/2020496497.7481.3482.4
11/26/2020476.9479472.6473
11/27/2020473476.3467.7470.9
11/30/2020469.8469.8453.1454.1
12/01/2020459.1462.7452.3461.6
12/02/2020464471.3462.2468.4
12/03/2020468.1470.9464.4465.4
12/04/2020466468.9464.1465.7
12/07/2020470471.3467.9469.5
12/08/2020470473.9469.5472.3
12/09/2020472474.4468.6469
12/10/2020470473.8468.8470
12/11/2020473.6475.5470.8475.5
12/14/2020474.6480.8472.7473.7
12/15/2020469.9470.8467.9469.2
12/16/2020475.3477.2470471.7
12/17/2020472.5477471475.7
12/18/2020481.5482.9478482.5
12/21/2020481.8482.3469473.3
12/22/2020470.7471.5460.5462.8
12/23/2020463.9463.9455.4458.6
12/24/2020460467.9460465.7
12/25/2020466.1467.5462.6463.2
12/28/2020462464.7458.6460.6
12/29/2020460.3472.4459.8472.2
12/30/2020473475.3470470