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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 602.2698
CLOSE 602.5669

Low

LOW 465.1

High

HIGH 703
DATEOPENHIGHLOWCLOSE
01/04/2021473.2475.2467470.7
01/05/2021467471.4466469.3
01/06/2021465.2479.3465.1477.3
01/07/2021486.8506486.8502.1
01/08/2021503.3509.7499.9509.7
01/12/2021505506.6501.1502.2
01/13/2021503.2508.6502.4506.2
01/14/2021504.4526.2504.2517.8
01/15/2021517.5519512.9513.5
01/18/2021508509.1504.3505.1
01/19/2021505.1511.9503.9509.5
01/20/2021508509.4500.4501.6
01/21/2021504.4508.3502504.3
01/22/2021499.7503.1497.7499.7
01/25/2021502.8504497.2499.1
01/26/2021495.1498.1493.5494.8
01/27/2021498502.5495.9499.9
01/28/2021489497.9485.5491
01/29/2021504.9507.5491.4497.2
02/01/2021492.8496.6487.8489.1
02/02/2021489489477.2481.9
02/03/2021488.4488.7484.6486.5
02/04/2021494.3506.9493.3496.4
02/05/2021501.3504.5498.7503.4
02/08/2021506.8517.9506.3517.7
02/09/2021519.5523.6516518.8
02/10/2021518530514525.4
02/12/2021526.4535.6524.2534
02/15/2021541.7551535.8539
02/16/2021540.2554.5539.8547.4
02/17/2021548.3551.6545549.7
02/18/2021551.9552.5532.8534.3
02/19/2021528.6531.9524.1526
02/22/2021533538527.3529
02/24/2021531.3536.7528.8530.1
02/25/2021537.8542.7533.2538.7
02/26/2021528.7530.7517.6517.6
03/01/2021521.4528519.2524.8
03/02/2021525.4528.9520.2522.7
03/03/2021527.5538.7525538.4
03/04/2021535.9538.7528.6536.4
03/05/2021541.7544.4530.8538
03/08/2021544557.8541.1549.6
03/09/2021559.1569.5554.4569.2
03/10/2021566.2568.9555.9557.3
03/11/2021559.7562.6554.4556.2
03/12/2021553.2559.5552.1559.5
03/15/2021564570.5562570
03/16/2021570.4571.6566571
03/17/2021563.8573561.2572.9
03/18/2021576581.5574.6581.5
03/19/2021585597.8583.6596.8
03/22/2021596.6600.7588.6595.5
03/23/2021599.5600.8591591.3
03/24/2021582584.9566.5569.8
03/25/2021578.4587.3574.8585
03/26/2021591.9595589591.6
03/29/2021600600574.4580.9
03/30/2021580580.3564.3579.1
03/31/2021575576.5567572.1
04/01/2021575.3579.7567.1570.4
04/02/2021571.2573.7558.9563.6
04/05/2021565579.1564.5577
04/06/2021577.2578570573
04/07/2021575577.3570.5576
04/08/2021578.3579567571.3
04/09/2021576582.4573.8575
04/12/2021580583.5575.1580.6
04/13/2021582.5587580.4581.7
04/14/2021577.6579.5571.1578.2
04/15/2021588.8589.5580.6582.9
04/16/2021582.6585.2578.1583.7
04/19/2021585.7593581.8588
04/20/2021585.8585.9574.3577.3
04/21/2021567.3570.8559.6562.8
04/22/2021566.4566.7557.7560
04/23/2021553557.4552555.4
04/26/2021560563.8556.9560
04/27/2021555563.8555561.5
04/28/2021566.7573.9565.5570.4
04/30/2021590597.3575.1582.1
05/06/2021596620593.7615.1
05/07/2021617.8632614.1631.1
05/10/2021631.5641622.7625.1
05/11/2021621623.8609.6611.4
05/12/2021609.3613.8597.4605.7
05/13/2021596.4607.7591.2594.3
05/14/2021603.4611.8602608
05/17/2021606.2615.5606.2614.6
05/18/2021616626614.7623
05/19/2021613.6629.5612.7624.3
05/20/2021616627.6614.1626.9
05/21/2021628.6633.3623.4632
05/24/2021631.5638.7629635.4
05/25/2021632.2641.8631.7641.8
05/26/2021636.2641.3635.1640.9
05/27/2021633.8638.6630.1633.3
05/28/2021636.3640.6635638.2
05/31/2021634.8636.9627.8629.8
06/01/2021629634.7624.4633.9
06/02/2021637.1647.8634.2647.7
06/03/2021648.9653.8643.2644.3
06/04/2021645.8647.9642642.3
06/07/2021642.3643.8634.7643
06/08/2021644.4649.3641.2647.7
06/09/2021646.5646.8640.3641.5
06/10/2021639.8640630.6633.5
06/11/2021637.8638.3629.2635.4
06/14/2021637.9638.1633.2637.7
06/15/2021641.6643.9636638
06/16/2021639.7645.4636.1643.5
06/17/2021647651.3639.7641.4
06/18/2021631.4633618.6627.3
06/21/2021610.9612.1602.9608.2
06/22/2021625630.3617.9628.7
06/23/2021626.3626.3617.4617.5
06/24/2021617.4619.2612.8615.3
06/25/2021622623.3613.6614
06/28/2021616.5620.9614.8616.1
06/29/2021612.7618.5602605
06/30/2021608612.6606.2610.1
07/01/2021608.5615.2605.2609.4
07/02/2021608.2616607.4611.8
07/05/2021600601.1587.4595.7
07/06/2021597.9598.1587588.4
07/07/2021574.5578.4568.1571.4
07/08/2021563.8565.9556.3557.4
07/09/2021551564.1540562.8
07/12/2021576.7577.9571.6575.8
07/13/2021579.7585.2576.3585.2
07/14/2021576.4582.7576.1580.1
07/15/2021571.5575.8568.8569.9
07/16/2021570.6579.2569.3575.6
07/19/2021565.6574565.5570.1
07/20/2021563.6568.5559.7565.9
07/21/2021573.2577568.5570.3
07/26/2021585.2585.4572572.7
07/27/2021579582.9578578.9
07/28/2021575579.5572.7575
07/29/2021579.9581571.7574
07/30/2021574.1579.9572.2574
08/02/2021574585.5573.2582.2
08/03/2021582.8585576.7581.3
08/04/2021579.4588.8579.4585.2
08/05/2021582595.3581594.1
08/06/2021592597.6591592.6
08/10/2021596.5603.5589.8590.2
08/11/2021596.4600.7595.1598.1
08/12/2021600608.3598.3605.9
08/13/2021601.4606.3600.7602.5
08/16/2021600.7601593.1593.6
08/17/2021595601.7594.2599
08/18/2021599.3602.1594.9599.2
08/19/2021593.8597.6583.6583.8
08/20/2021577585.3576582.3
08/23/2021584.8595.3584591.9
08/24/2021593.9600.7592.7599.4
08/25/2021601.3604.3597598.1
08/26/2021598.2611.3598.2610
08/27/2021608.2617.2607.7615.8
08/30/2021621.5624614.4622.4
08/31/2021617.3625.2614.1622.5
09/01/2021625642.8624.5640.4
09/02/2021638.8652.4638646.1
09/03/2021643652.6639649.7
09/06/2021658666.8650.6659.5
09/07/2021672676665.3665.9
09/08/2021662667.8660.3667.8
09/09/2021664.5671663666.5
09/10/2021675.5688.6673688.4
09/13/2021687.3690.7681.7687.6
09/14/2021692703690702.2
09/15/2021696.8700.7693.3696.1
09/16/2021693.8695.1670678.8
09/17/2021682.1683.6676.2681.2
09/21/2021661.2671.9661.2667.7
09/22/2021665670.9661661.4
09/24/2021671.9679.2668.7679.2
09/27/2021683.9686.4679.4682.1
09/28/2021686.8688.3680.6683.9
09/29/2021670675.2657.8665.1
09/30/2021663663.2650.4653.9
10/01/2021647.8655.4642646.3
10/04/2021654657.2642.7645.4
10/05/2021639.8646.7633.6641.3
10/06/2021646.6661645.3655
10/07/2021655.7665.9652.4656.1
10/08/2021663.7665.7658.5658.6
10/11/2021662.5671.8660.4669.2
10/12/2021667671.9666.4670.8
10/13/2021669.5673.4665.5666.6
10/14/2021660.3669.1660664.4
10/15/2021670.9683.1670.8682.1
10/18/2021682.1684.6677.6680.1
10/19/2021682.9685670.2677.1
10/20/2021680.3693.4677.4677.6
10/21/2021678.3683.1670.5671.6
10/22/2021666.4669.8661.3665.8
10/25/2021661669.7657.7657.7
10/26/2021665.4673.5662.6667.3
10/27/2021675675.4666669.7
10/28/2021656.5664.9643.3650.7
10/29/2021645.8649.9631.2638.7
11/01/2021646.8653.4639.6652.2
11/02/2021647.8650635.6636.4
11/04/2021639.5652.2638.3651.7
11/05/2021652654.9646.7649.2
11/08/2021652.2655.4648.3649.4
11/09/2021649.7653.5641.7642.4
11/10/2021638641.4634.3635.2
11/11/2021639644.6637.2641.3
11/12/2021643.6652.8642.6648.1
11/15/2021650.7651.4644.8645
11/16/2021647.9652.5643.6644.3
11/17/2021643.8651.1643.8645
11/18/2021642645.7638.4641.7
11/19/2021641.3644635.2637.9
11/22/2021638647.4636.1645.7
11/24/2021649.2659.9644.7645
11/25/2021645.7656.3643.8654.3
11/26/2021649.8652.1641.9644.1
11/29/2021634.1640.2631.1633.3
11/30/2021634.4644.3630.3630.9
12/01/2021625.5640.6620.3633.3
12/02/2021626632.8621.2623.2
12/03/2021629.4643.1627.7642.8
12/06/2021639.6646.4639.3641.2
12/07/2021650659.9649.4659.1
12/08/2021665666.8660.7660.7
12/09/2021660.6662.1657.9659.1
12/10/2021663.9664.9656.6657
12/13/2021663667.8660663.2
12/14/2021658.1659.8650.6652.5
12/15/2021650.6659.8650.6656.2
12/16/2021658664655.5660.6
12/17/2021659.7662.4655.7659
12/20/2021656.5657.7635.9636
12/21/2021646653.1645.2652.5
12/22/2021653.3658.6649.7651.1
12/23/2021655.3663.7655659.5
12/24/2021658.2659.7651.7652.1
12/27/2021651653.4648.1648.4
12/28/2021656.4657.4651.2655.5
12/29/2021656.8659.6653.6654.5
12/30/2021650.4654.2648.3648.7