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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,098.3873
CLOSE 1,098.6947

Low

LOW 848.6

High

HIGH 1,353.5
DATEOPENHIGHLOWCLOSE
01/04/2024948.5971936.5967.1
01/05/2024974.11,009970.91,005
01/09/20241,0221,034.51,0011,004
01/10/2024995.81,013.5992.61,005
01/11/20241,0151,036.51,014.51,033.5
01/12/20241,0401,0441,008.51,009.5
01/15/20241,0131,0701,0131,069.5
01/16/20241,069.51,0721,0461,052
01/17/20241,0601,0641,0351,038.5
01/18/20241,0401,042.51,0271,031
01/19/20241,039.51,0401,0281,033.5
01/22/20241,0411,0461,0361,044
01/23/20241,0441,056.51,0381,044.5
01/24/20241,044.51,059.51,0311,038
01/25/20241,0551,075.51,052.51,060.5
01/26/20241,058.51,059.51,0371,037
01/29/20241,0521,0671,0501,060.5
01/30/20241,0531,056.51,039.51,047
01/31/20241,0361,0641,030.51,064
02/01/20241,0401,074.51,013.51,018
02/02/20241,0211,033.51,006.51,007
02/05/20241,0101,018999.61,011.5
02/06/20241,0001,024.5995.61,015
02/07/20241,0071,012994.21,007.5
02/08/20241,0141,0289971,026
02/09/20241,027.51,0281,010.51,020.5
02/13/20241,0301,0491,0261,049
02/14/20241,0371,0411,025.51,031.5
02/15/20241,049.51,0571,0321,035.5
02/16/20241,047.51,0631,042.51,059.5
02/19/20241,0681,093.51,064.51,093.5
02/20/20241,1001,1191,0821,082.5
02/21/20241,0891,0941,0811,084.5
02/22/20241,0941,0971,085.51,095
02/26/20241,1001,111.51,0881,100.5
02/27/20241,1081,1391,1031,113
02/28/20241,1141,1171,1001,103.5
02/29/20241,101.51,107.51,086.51,102
03/01/20241,092.51,1031,083.51,103
03/04/20241,1031,105.51,085.51,095
03/05/20241,098.51,127.51,0961,124
03/06/20241,122.51,123.51,108.51,113
03/07/20241,1181,1511,112.51,119
03/08/20241,1161,1281,097.51,115.5
03/11/20241,1001,101.51,062.51,079
03/12/20241,0601,077.51,0541,073.5
03/13/20241,0851,099.51,0721,088.5
03/14/20241,094.51,1051,0831,102
03/15/20241,0941,1091,088.51,101
03/18/20241,106.51,1331,106.51,131.5
03/19/20241,1331,159.51,126.51,159.5
03/21/20241,1861,188.51,1651,176
03/22/20241,2001,2151,185.51,195
03/25/20241,198.51,206.51,1901,190.5
03/26/20241,1901,1971,1821,187
03/27/20241,1911,2051,1901,194
03/28/20241,162.51,166.51,1451,146
03/29/20241,1571,158.51,1371,151
04/01/20241,1601,166.51,126.51,127.5
04/02/20241,133.51,1411,1251,135
04/03/20241,1251,1511,117.51,133
04/04/20241,144.51,1651,1381,155
04/05/20241,1251,1261,1071,118.5
04/08/20241,1261,144.51,1241,141.5
04/09/20241,1481,1621,147.51,160.5
04/10/20241,1501,1641,1441,145.5
04/11/20241,1431,1561,1351,151.5
04/12/20241,1511,1541,140.51,151
04/15/20241,1221,1421,1161,139.5
04/16/20241,1241,127.51,0971,099.5
04/17/20241,0981,100.51,0691,075
04/18/20241,0721,1011,066.51,098
04/19/20241,087.51,0961,055.51,080.5
04/22/20241,0931,117.51,0901,110
04/23/20241,1251,132.51,1141,124
04/24/20241,1291,155.51,1261,147.5
04/25/20241,1431,150.51,1171,125
04/26/20241,1201,1411,1011,128.5
04/30/20241,1381,164.51,135.51,162
05/01/20241,149.51,154.51,128.51,130.5
05/02/20241,1251,132.51,1161,132.5
05/07/20241,1511,162.51,147.51,161
05/08/20241,1611,171.51,146.51,147
05/09/20241,1491,1551,142.51,146
05/10/20241,1601,1721,153.51,161.5
05/13/20241,150.51,1661,149.51,166
05/14/20241,1251,1301,0771,086.5
05/15/20241,097.51,109.51,0841,085
05/16/20241,0971,114.51,0811,114.5
05/17/20241,1121,1291,1001,129
05/20/20241,1361,140.51,1221,133
05/21/20241,1351,1351,0951,098
05/22/20241,112.51,1391,104.51,129.5
05/23/20241,1321,134.51,1161,132
05/24/20241,1191,1331,1141,120.5
05/27/20241,1271,1581,124.51,158
05/28/20241,1601,1921,1471,187
05/29/20241,1891,209.51,176.51,182.5
05/30/20241,1761,181.51,1651,173.5
05/31/20241,2001,2381,1971,234
06/03/20241,250.51,3111,250.51,302.5
06/04/20241,2901,3181,2811,286.5
06/05/20241,2751,2881,250.51,287
06/06/20241,3001,3231,293.51,321.5
06/07/20241,324.51,324.51,3001,308
06/10/20241,3041,3221,3001,315
06/11/20241,3151,319.51,2511,254.5
06/12/20241,2311,238.51,2151,229.5
06/13/20241,2441,251.51,2111,217.5
06/14/20241,206.51,226.51,202.51,212
06/17/20241,1991,2001,1631,169
06/18/20241,1901,1911,162.51,164.5
06/19/20241,171.51,1731,153.51,159
06/20/20241,1521,1601,133.51,156.5
06/21/20241,1641,174.51,152.51,164
06/24/20241,1701,184.51,1611,164
06/25/20241,1751,212.51,174.51,207
06/26/20241,2301,234.51,2111,225.5
06/27/20241,2201,2291,2021,208
06/28/20241,227.51,236.51,221.51,227
07/01/20241,2391,2461,228.51,242
07/02/20241,251.51,292.51,249.51,284
07/03/20241,2901,3041,279.51,291
07/04/20241,2881,298.51,2771,280
07/05/20241,275.51,281.51,2671,277
07/08/20241,2791,2881,2561,257
07/09/20241,2521,2751,2451,266.5
07/10/20241,273.51,2961,270.51,289.5
07/11/20241,3001,3121,2881,290.5
07/12/20241,2721,2881,2681,276.5
07/16/20241,2911,3201,290.51,311
07/17/20241,324.51,353.51,3201,334
07/18/20241,3101,3301,305.51,310
07/19/20241,3101,310.51,286.51,299.5
07/22/20241,302.51,3061,2901,294.5
07/23/20241,2991,301.51,2891,299
07/24/20241,2861,297.51,270.51,270.5
07/25/20241,224.51,231.51,202.51,206.5
07/26/20241,2061,2191,1831,200
07/29/20241,2201,2451,2091,237.5
07/30/20241,2201,2361,2121,231.5
07/31/20241,2161,2601,2101,257.5
08/01/20241,2381,242.51,2081,230.5
08/02/20241,020.51,048970.1998.6
08/05/2024950960848.6848.7
08/06/2024945968.9885920.6
08/07/2024907.71,015896.4983
08/08/2024961.8988954.4961.2
08/09/2024993995943.4967.9
08/13/20249741,016.5973.21,016.5
08/14/20241,0171,0551,0161,049.5
08/15/20241,0521,090.51,050.51,076
08/16/20241,099.51,111.51,0811,111.5
08/19/20241,1061,116.51,093.51,096
08/20/20241,1201,1211,090.51,109
08/21/20241,093.51,101.51,082.51,093
08/22/20241,096.51,096.51,067.51,074.5
08/23/20241,0821,0971,075.51,097
08/26/20241,079.51,085.51,0631,064.5
08/27/20241,0611,0641,0481,058
08/28/20241,055.51,062.51,044.51,062.5
08/29/20241,0521,0541,0341,049.5
08/30/20241,076.51,076.51,060.51,074
09/02/20241,0881,1091,084.51,102.5
09/03/20241,097.51,114.51,095.51,103
09/04/20241,0551,066.51,0411,042.5
09/05/20241,0251,0651,0231,046.5
09/06/20241,0301,0381,0181,028
09/09/20249911,019.5982.61,019.5
09/10/20241,0301,0361,012.51,012.5
09/11/2024999.61,008.5978.7991.7
09/12/20241,0071,0241,004.51,022
09/13/20241,015.51,0161,0031,015
09/17/20241,0251,027.5981.4996.2
09/18/20241,011.51,017.5999.51,011
09/19/20241,0251,0351,019.51,029
09/20/20241,0521,0531,035.51,041.5
09/24/20241,0571,058.51,033.51,037.5
09/25/20241,0401,0421,024.51,033.5
09/26/20241,043.51,0641,0341,062
09/27/20241,0691,0721,032.51,065
09/30/20241,018.51,0321,001.51,005
10/01/20241,0161,0471,013.51,037
10/02/20241,019.51,0311,0141,018
10/03/20241,0421,0491,027.51,029
10/04/20241,0381,044.51,0281,035
10/07/20241,057.51,066.51,043.51,060.5
10/08/20241,045.51,051.51,0301,034
10/09/20241,043.51,043.51,0241,033.5
10/10/20241,047.51,0501,0371,045
10/11/20241,0501,058.51,0481,053.5
10/15/20241,060.51,061.51,048.51,050.5
10/16/20241,0351,054.51,0251,048
10/17/20241,053.51,062.51,049.51,054
10/18/20241,0621,0621,0461,050
10/21/20241,0521,0541,036.51,052.5
10/22/20241,0501,054.51,027.51,036.5
10/23/20241,0251,026.51,008.51,013.5
10/24/20241,0011,014.5993.41,007
10/25/20241,001.51,007.5988.4989.2
10/28/2024984.81,012.5981.11,006.5
10/29/20241,013.51,0361,006.51,034
10/30/2024975.51,0249611,006.5
10/31/20241,009.51,0321,009.51,017
11/01/2024999.51,008.5994.81,002.5
11/05/20241,023.51,038.51,0121,030
11/06/20241,0351,0701,031.51,059
11/07/20241,0801,0961,0731,079
11/08/20241,0891,0891,063.51,069.5
11/11/20241,055.51,056.51,0401,046
11/12/20241,055.51,062.51,0281,030.5
11/13/20241,0371,0471,012.51,022
11/14/20241,0321,0431,0251,033
11/15/20241,0351,036.51,0191,019
11/18/20241,0151,0221,0111,018
11/19/20241,0201,0331,017.51,032
11/20/20241,0291,0311,0071,010
11/21/20241,011.51,014.51,000.51,002
11/22/20241,0081,010.5998.41,007.5
11/25/20241,016.51,0281,009.51,022.5
11/26/20241,0081,011993.41,008.5
11/27/20241,004.51,008.59951,006
11/28/20241,0051,015997.51,014
11/29/20241,010.51,0161,003.51,005.5
12/02/20241,0131,0291,0111,026.5
12/03/20241,0301,036.51,0261,028
12/04/20241,0281,039.51,024.51,025.5
12/05/20241,0381,039.51,0281,035.5
12/06/20241,041.51,041.51,023.51,033.5
12/09/20241,034.51,043.51,0231,043.5
12/10/20241,0521,052.51,0341,042
12/11/20241,0561,057.51,040.51,050.5
12/12/20241,0611,0611,044.51,044.5
12/13/20241,0371,057.51,0371,045.5
12/16/20241,0501,0591,0491,054
12/17/20241,0451,056.51,0181,018
12/18/20241,0201,029.51,0191,020.5
12/19/2024997.61,020993.41,011.5
12/20/20241,0251,0251,0131,013
12/23/20241,0251,0251,011.51,020
12/24/20241,0251,0271,0191,024
12/25/20241,0281,0301,017.51,030
12/26/20241,0331,038.51,027.51,038.5
12/27/20241,038.51,054.51,0361,051
12/30/20241,053.51,0641,0461,048