8601.T: Daiwa Securities Group Inc. Historical Data

2023 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 749.6089

CLOSE 750.6378

Low

LOW 578

High

HIGH 995.7

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2023	584	589	581	586
01/05/2023	585	586	578	582
01/06/2023	582	585	580	582
01/10/2023	584	588	582	586
01/11/2023	591	598	590	597
01/12/2023	594	599	593	598
01/13/2023	595	605	595	601
01/16/2023	599	603	597	600
01/17/2023	602	608	601	607
01/18/2023	608	613	601	608
01/19/2023	606	608	598	598
01/20/2023	599	600	595	595
01/23/2023	601	605	596	602
01/24/2023	604	608	603	606
01/25/2023	604	608	603	606
01/26/2023	606	608	603	605
01/27/2023	606	610	604	610
01/30/2023	608	609	603	608
01/31/2023	609	623	609	612
02/01/2023	614	616	607	607
02/02/2023	608	608	603	605
02/03/2023	602	613	601	610
02/06/2023	614	615	608	612
02/07/2023	612	616	610	615
02/08/2023	616	618	612	614
02/09/2023	613	618	611	616
02/10/2023	616	621	613	619
02/13/2023	620	621	614	615
02/14/2023	620	621	616	618
02/15/2023	618	623	617	621
02/16/2023	623	630	621	628
02/17/2023	626	627	622	626
02/20/2023	628	647	626	644
02/21/2023	648	652	643	651
02/22/2023	650	654	644	649
02/24/2023	647	649	641	644
02/27/2023	646	654	644	652
02/28/2023	654	654	644	651
03/01/2023	647	650	645	650
03/02/2023	650	652	639	640
03/03/2023	645	648	641	646
03/06/2023	649	654	647	651
03/07/2023	652	667	650	666
03/08/2023	666	667	661	665
03/09/2023	665	675	665	672
03/10/2023	661	663	650	650
03/13/2023	636	636	626	635
03/14/2023	625	630	607	609
03/15/2023	619	621	609	611
03/16/2023	585	592	581	590
03/17/2023	591	595	587	591
03/20/2023	588	594	583	584
03/22/2023	601	613	599	610
03/23/2023	600	618	598	617
03/24/2023	613	616	610	612
03/27/2023	616	616	609	613
03/28/2023	620	621	616	619
03/29/2023	620	633	619	631
03/30/2023	624	624	606	610
03/31/2023	619	624	615	621
04/03/2023	626	628	622	627
04/04/2023	627	629	624	627
04/05/2023	622	624	615	616
04/06/2023	612	613	605	608
04/07/2023	612	617	610	612
04/10/2023	616	619	613	614
04/11/2023	619	622	615	619
04/12/2023	622	626	620	625
04/13/2023	621	622	613	619
04/14/2023	618	622	614	619
04/17/2023	623	626	619	624
04/18/2023	627	632	625	629
04/19/2023	630	632	628	631
04/20/2023	631	633	627	631
04/21/2023	630	633	626	630
04/24/2023	634	634	627	627
04/25/2023	630	638	629	632
04/26/2023	627	629	620	623
04/27/2023	615	617	605	610
04/28/2023	634	634	619	629
05/01/2023	628	640	628	638
05/02/2023	638	638	630	632
05/08/2023	628	635	627	631
05/09/2023	630	640	629	640
05/10/2023	640	641	632	632
05/11/2023	630	632	626	630
05/12/2023	620	628	620	625
05/15/2023	630	636	627	634
05/16/2023	634	639	633	635
05/17/2023	635	641	635	640
05/18/2023	645	647	639	641
05/19/2023	643	643	636	638
05/22/2023	638	642	636	640
05/23/2023	645	650	639	644
05/24/2023	645	650	643	646
05/25/2023	643	645	640	640
05/26/2023	641	642	630	631
05/29/2023	640	641	633	635
05/30/2023	635	636	631	634
05/31/2023	630	633	623	633
06/01/2023	630	639	626	635
06/02/2023	637	649	637	648
06/05/2023	656	662	653.6	662
06/06/2023	657.7	670.4	654.3	670
06/07/2023	680	686.9	666.2	666.2
06/08/2023	670	677	668.1	674
06/09/2023	682.3	695.2	677.6	694.5
06/12/2023	700	700.5	690.6	692.8
06/13/2023	695.8	696.5	690.2	694.6
06/14/2023	700.6	713	700.5	711.6
06/15/2023	713	741.9	706.8	729.8
06/16/2023	730	735.5	722.5	735.5
06/19/2023	739.8	739.9	726.1	732.7
06/20/2023	732.3	732.3	723.3	727.6
06/21/2023	723.1	730.9	719.5	728.5
06/22/2023	735	751	734.2	743
06/23/2023	741.9	743.8	725	729
06/26/2023	728	728	715.7	721.6
06/27/2023	723	725	714.7	722.5
06/28/2023	728.8	742.4	722.6	741.9
06/29/2023	742	746.9	733	737.4
06/30/2023	732.6	740.6	728.7	740.3
07/03/2023	743	749	742	748.1
07/04/2023	746.1	753.9	742	753.9
07/05/2023	748	753	742.5	753
07/06/2023	750	750.9	731.1	732.8
07/07/2023	725	732.1	718.6	723.3
07/10/2023	727.7	728	716.1	717.5
07/11/2023	722.6	724	712.8	715
07/12/2023	722	723.1	710.5	716.3
07/13/2023	717	722.3	713.3	719.3
07/14/2023	721.9	724.2	713.7	722.2
07/18/2023	722	734.4	721.3	729.2
07/19/2023	736.7	741.9	735.9	741.9
07/20/2023	744.9	745.5	736.4	738.7
07/21/2023	740	741.1	733.1	738.6
07/24/2023	742.5	743.7	739.1	743.7
07/25/2023	745	761	742.3	759.7
07/26/2023	756.4	756.6	748.3	753.1
07/27/2023	748.6	757.8	745.2	756
07/28/2023	747.6	757.1	743.1	755.7
07/31/2023	760.9	770.1	760.3	770.1
08/01/2023	761	792.1	758	791.5
08/02/2023	777.1	781.2	764.4	765.7
08/03/2023	769.5	772.7	760.3	768.3
08/04/2023	769	777	763.7	776.8
08/07/2023	774.1	776.5	771.2	774.4
08/08/2023	778.1	783.3	776.3	779.5
08/09/2023	775	776.5	763.6	766.6
08/10/2023	766.6	772.2	765.2	770.7
08/14/2023	773.4	780.9	769	770.8
08/15/2023	770.2	776.4	767	773.9
08/16/2023	764.3	775	762	767.3
08/17/2023	767.3	772.4	756.8	771.6
08/18/2023	761	771.1	758.2	762.9
08/21/2023	766.8	771.3	764.9	767.4
08/22/2023	772	786.6	767.4	785.8
08/23/2023	780.1	794.3	779.6	794.3
08/24/2023	794.5	804.9	793	801.9
08/25/2023	797.8	798.7	790.2	793.6
08/28/2023	801	808	800.8	806.5
08/29/2023	808.9	825.8	806.8	815.2
08/30/2023	818	834.2	818	833.5
08/31/2023	827.4	834.6	822.2	829
09/01/2023	829	838.4	827	835.1
09/04/2023	837.3	846	833.7	845.8
09/05/2023	848	849.3	836	844.8
09/06/2023	844.8	867	842.2	860.7
09/07/2023	858.2	863.5	855.6	859.7
09/08/2023	860	867.5	857.6	858.2
09/11/2023	865.7	871.8	859	865.6
09/12/2023	873.8	878.5	867.2	876.7
09/13/2023	878.4	889.9	876.4	881.4
09/14/2023	885.6	903.6	885.5	898.7
09/15/2023	911.5	917.8	899.1	905.1
09/19/2023	907.1	914.2	901	913.5
09/20/2023	920	922	896.8	902.6
09/21/2023	899.7	908.1	896.1	896.1
09/22/2023	883.4	902.6	881.1	896.1
09/25/2023	899.9	899.9	889.2	892.9
09/26/2023	898	900.3	892.2	896
09/27/2023	891.1	893.3	870.4	885.4
09/28/2023	872.1	879.2	857.6	873.2
09/29/2023	870	872.5	853.4	863.1
10/02/2023	863.2	876.9	855.3	856.4
10/03/2023	850.9	859.7	843.3	845.9
10/04/2023	830.9	831	804.7	808
10/05/2023	822	848.5	819.1	845.4
10/06/2023	848.3	863.2	844.6	854.1
10/10/2023	868.5	886.2	862.1	883.5
10/11/2023	885.7	894.9	882	883
10/12/2023	889.5	906.9	889.2	903.6
10/13/2023	893.7	900.6	877.1	879.4
10/16/2023	865.9	874.4	863.5	867.5
10/17/2023	877.9	891.8	868.6	877.3
10/18/2023	877.9	888.7	876.8	883
10/19/2023	868	875.4	863.2	863.2
10/20/2023	856.5	864.3	850.9	851.3
10/23/2023	850.8	858.5	842.4	849
10/24/2023	853.4	854.8	822.6	844.9
10/25/2023	853.3	864.4	850.6	851.5
10/26/2023	842	852.1	837.4	839.6
10/27/2023	844.5	860.6	841.8	860.1
10/30/2023	856	861.6	843.1	844.8
10/31/2023	857.8	873.4	838.9	864
11/01/2023	923	954.6	916.8	947.7
11/02/2023	942	960	940.2	947.4
11/06/2023	952.7	962.9	950	961.1
11/07/2023	955	962	944.1	944.1
11/08/2023	950	952.2	914.1	915
11/09/2023	915.4	942.3	908.8	939.3
11/10/2023	936.8	951.5	934.5	949.4
11/13/2023	953	963.9	950	958.1
11/14/2023	960	967	952.3	952.6
11/15/2023	966.5	973.3	961.7	971.2
11/16/2023	971.8	979.8	958.4	960.9
11/17/2023	960	983.1	958	982.4
11/20/2023	985.1	995.7	975.5	975.5
11/21/2023	969.2	971.1	953.7	959.1
11/22/2023	957.5	970.9	955.1	964.8
11/24/2023	975	976	957.1	957.7
11/27/2023	959	969	955.5	962
11/28/2023	960.1	963.9	942.8	946.7
11/29/2023	937.1	941.6	922.9	937.1
11/30/2023	933.9	956	925.3	955.4
12/01/2023	958.5	971	958.5	965.4
12/04/2023	955	964.4	946.7	959.3
12/05/2023	961	972	943	943.5
12/06/2023	945	980.9	945	980.9
12/07/2023	973	979.9	969.3	972
12/08/2023	962.4	967.1	953.6	959.9
12/11/2023	973.9	989.7	968.3	976.8
12/12/2023	984.7	990	969.5	970
12/13/2023	969.9	979.6	966	971.4
12/14/2023	975	975	954.5	962.3
12/15/2023	956.9	966.2	953.8	962.2
12/18/2023	952	953.1	927.4	951.1
12/19/2023	951.4	958.7	943.7	952.1
12/20/2023	950.4	979	949	966.8
12/21/2023	955	957.9	946.5	946.9
12/22/2023	952	964	949.8	953
12/25/2023	960	960	940.6	942.1
12/26/2023	940.4	941.3	932.6	938.8
12/27/2023	940	952	940	948.6
12/28/2023	936.9	947.2	936.5	947.2
12/29/2023	949.1	959.8	940.3	949.1

Menu

Create your free account now!

8601.T: Daiwa Securities Group Inc. Historical Data

2023 Historical Chart

Average

Low

High