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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 629.5111
CLOSE 629.8053

Low

LOW 554.3

High

HIGH 745
DATEOPENHIGHLOWCLOSE
01/04/2022658.7669.1656.4667.5
01/05/2022673.8674.8665.4668.2
01/06/2022669674.7663.6664.1
01/07/2022668.4675.8666.3675.2
01/11/2022684.6698.2681697.6
01/12/2022699708.1695.9700.7
01/13/2022700.1713.5698.1712.6
01/14/2022703.1704.1687700.6
01/17/2022700.7713.4696.1706.5
01/18/2022708716.3703.2708.9
01/19/2022710.1725.5703.5710.1
01/20/2022700717.6695710.5
01/21/2022709.3722.1704.3721.9
01/24/2022714716695.5699.5
01/25/2022690690.9680689.4
01/26/2022695.2701.8690.7691
01/27/2022695.8703.4680.3685.2
01/28/2022692.7704.9691.6703.4
01/31/2022698.2699.9680.2688.2
02/01/2022691695.6685.2692
02/02/2022686702.6685.5698.5
02/03/2022697.8711696.4706.5
02/04/2022706709.5702.1708.4
02/07/2022708.4717.1707.7716.1
02/08/2022714.8723.9714.5722.4
02/09/2022722724.9713713.3
02/10/2022712.1715701.7703
02/14/2022697.7702.6690.8700.5
02/15/2022702.5703.6690.1691
02/16/2022701703.7696.6700.6
02/17/2022698.1699.9690.3692.9
02/18/2022689.6699.4688696.9
02/21/2022692.7695687691.4
02/22/2022684.9685.8677.2682
02/24/2022678.1687.8670.5674.6
02/25/2022664.6668.2655.6667.1
02/28/2022671.1683.4669.6681.8
03/01/2022685.8688.7677.1678.2
03/02/2022670.3678.9667.2671.1
03/03/2022681.1690.8675.7686.2
03/04/2022685689.5676679.9
03/07/2022675681.3667.3678
03/08/2022666671.4645.1645.9
03/09/2022643.7661.2642.4656.5
03/10/2022663.8678.9662673.1
03/11/2022672.1679.5670.5677.1
03/14/2022687701.4687696.1
03/15/2022701707.1695.3701.6
03/16/2022703708.3700.1703.4
03/17/2022715724713.3718.3
03/18/2022711718.9710.5715
03/22/2022717.8722.5714.3719.6
03/23/2022730745726.1744
03/24/2022734.2736.6712717.7
03/25/2022719.7721.3713.1718.9
03/28/2022723.8726.6712.8721
03/29/2022720.9730.4716.1727.2
03/30/2022711.2714.7700708.1
03/31/2022700707.4692.7692.7
04/01/2022690.6696686695.3
04/04/2022694.9702.7692.9697.5
04/05/2022699.8700.7693.1693.5
04/06/2022691.1691.9674.5675.2
04/07/2022668670.3659.3668.2
04/08/2022671.9673.5664.4669
04/11/2022669.1678.5667.2674.9
04/12/2022670.3680.6670.3679.9
04/13/2022659.9664.9629.5641
04/14/2022651.9653.3640.1643.4
04/15/2022644.5645.8639.2645.7
04/18/2022640645.9637.1642.8
04/19/2022649.8656.6648.7655.3
04/20/2022658.3661.9651.4656.8
04/21/2022654.9660.3653.1659.8
04/22/2022657.5662650.3657.5
04/25/2022641.9646.1640.1641.9
04/26/2022643.2647.9635.1637.7
04/27/2022632632616.2616.6
04/28/2022616.6637.6616.5636
05/02/2022630.5639.1627.4635.1
05/06/2022628638.2626.6635.2
05/09/2022631634.5621.5627.7
05/10/2022621.3627.2617.5624.6
05/11/2022618618.9608.5608.7
05/12/2022608.6616.7607.8609.1
05/13/2022606617.3603.6615.1
05/16/2022620.9621607.4614.6
05/17/2022614614.6609.4611.6
05/18/2022612612.5605.8610.1
05/19/2022602.7610598.9608.4
05/20/2022612618.9609.5616
05/23/2022625.8626617.6623.3
05/24/2022627.8631618.3619
05/25/2022615.3620.3613.1617.1
05/26/2022616.4618.6614615.9
05/27/2022624.6627.4621.9623.9
05/30/2022621.6633.4621632.2
05/31/2022631633.9621.7625.8
06/01/2022627.6639.3627638.5
06/02/2022632636.3630.6634
06/03/2022635.3635.9625625.5
06/06/2022623.6625.6621.6622.6
06/07/2022627.9631.1625.3627.1
06/08/2022626629625.1628.4
06/09/2022625626.7621.8622.1
06/10/2022620.6622.4618619.9
06/13/2022612.4616.2608.2615.1
06/14/2022606.9613.4606.6611.1
06/15/2022611621.6610.5615.6
06/16/2022613622.3613618.2
06/17/2022609.9612.8607.1610.9
06/20/2022613.9616.2602.2603.3
06/21/2022607.2616.1607.2614.7
06/22/2022619.3619.3607.3608.3
06/23/2022606.8611605.2609
06/24/2022608.8609.3599.8604.2
06/27/2022610.8616.8607613.1
06/28/2022613619.2611.5618.9
06/29/2022613.3613.4602606.5
06/30/2022605610.7601.6606
07/01/2022601603.9597.2597.8
07/04/2022603613.7601.1612.6
07/05/2022614.9618.4609.6611.8
07/06/2022604610.3604607.6
07/07/2022613616607.1614.1
07/08/2022614.1622.3612.4617.6
07/11/2022624624.9617.2622
07/12/2022621.1621.2611.4612.5
07/13/2022611.7618.7610.5616.3
07/14/2022613.9620.6613.8617.1
07/15/2022614617605.8608.1
07/19/2022614.5616.5610.2615.7
07/20/2022626.9627.9622.3627.2
07/21/2022617.2621.1613.7620.2
07/22/2022617.4619.8613.3618
07/25/2022614.2619.5614615.3
07/26/2022615620614.8616.4
07/27/2022611.7613.1607.2609.5
07/28/2022610.1615608614
07/29/2022614616.8611.3612.7
08/01/2022605.1605.6592.5600
08/02/2022594.5597.9590.7593.4
08/03/2022594598.2590.5590.9
08/04/2022589592.7586.1590.6
08/05/2022593.7600593.1599.9
08/08/2022598.5603.3597.4603.3
08/09/2022600.6602.4595.6598.8
08/10/2022595.5599.7594.2597.2
08/12/2022603.3608.8600.2604.5
08/15/2022606607.6602607
08/16/2022607.1607.5602.1602.8
08/17/2022608616.4607.4615.9
08/18/2022616.1616.9612.4613.6
08/19/2022616.4617611.2614.6
08/22/2022611.4612.6607.7609
08/23/2022606.6613.4605.4611.4
08/24/2022613.7616.8611.9611.9
08/25/2022607614.2604.2613
08/26/2022614616611.8612.3
08/29/2022607609.4605.4606.4
08/30/2022611613.1608.6608.9
08/31/2022605.8610.4605.4608.6
09/01/2022605.5607.5600.3602.1
09/02/2022603.1609.9601.8609
09/05/2022609611.6607.1610.6
09/06/2022608612.1606606.1
09/07/2022604607.2599601.2
09/08/2022605611.3604.9611.1
09/09/2022612.2619.2612616.9
09/12/2022620621614.7620.9
09/13/2022618.5622.9618.1621.7
09/14/2022612.3618.3611614.2
09/15/2022614.3617612.4614.9
09/16/2022614.9619.4612.6615.5
09/20/2022617.8619.5614.5616.3
09/21/2022611613.8604.6605
09/22/2022601604.7598.5602.6
09/26/2022598598.9579.5580.1
09/27/2022580.6588.9580.3582.3
09/28/2022577578568.5574.1
09/29/2022569.6571.3564.1569.8
09/30/2022571.2574563.1566.4
10/03/2022562.1563.7554.3560.5
10/04/2022568.6577.5565.6576.2
10/05/2022579.4582.6577.1581.7
10/06/2022583.5589.9583.1583.5
10/07/2022577583.8576.4580.2
10/11/2022578578.8571.3573.7
10/12/2022570.2573567.5569.8
10/13/2022569.8571.2565.3566.8
10/14/2022576.8586.4575.1581.6
10/17/2022578.8581.1574.4575.4
10/18/2022576.7579.6573.7575.2
10/19/2022576.5578.3573.8577.5
10/20/2022573.2578.3572.6576
10/21/2022569.5575.7568.5574.1
10/24/2022579.8579.8572.1572.2
10/25/2022577.5582.6575579.8
10/26/2022578.8579.1575.8576.6
10/27/2022576.6579.3569.7570.5
10/28/2022571.4575.5570.7570.8
10/31/2022574584574580
11/01/2022584591578589
11/02/2022587595585593
11/04/2022585591582587
11/07/2022590590580582
11/08/2022583586581581
11/09/2022581587578584
11/10/2022581588581586
11/11/2022595604594601
11/14/2022601607598599
11/15/2022600604598604
11/16/2022600601589589
11/17/2022591599589598
11/18/2022600605598602
11/21/2022603605598598
11/22/2022600612599611
11/24/2022612618611618
11/25/2022618624616623
11/28/2022625626611614
11/29/2022612617610614
11/30/2022614616606608
12/01/2022610614608610
12/02/2022605607598605
12/05/2022603604595600
12/06/2022598600594594
12/07/2022591599588595
12/08/2022592597585587
12/09/2022588594587590
12/12/2022590591585585
12/13/2022588589584585
12/14/2022585587582583
12/15/2022581586580584
12/16/2022578580572575
12/19/2022575580573573
12/20/2022574585572585
12/21/2022586586577580
12/22/2022587589581589
12/23/2022586589584589
12/26/2022592592585588
12/27/2022589593588592
12/28/2022592592586590
12/29/2022586588579582
12/30/2022582586580583