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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,093.5794
CLOSE 1,093.4988

Low

LOW 773

High

HIGH 1,397
DATEOPENHIGHLOWCLOSE
01/06/20251,050.51,0551,0361,049
01/07/20251,0471,069.51,039.51,057.5
01/08/20251,0511,057.51,0361,038.5
01/09/20251,0361,0371,0151,015
01/10/20251,0211,0231,0101,010
01/14/20251,0081,0121,0001,007
01/15/20251,0181,023.51,0081,008
01/16/20251,0201,0291,0101,010
01/17/20251,0051,019.51,0021,015
01/20/20251,027.51,041.51,0251,037.5
01/21/20251,0381,039.51,0251,025
01/22/20251,0321,0381,027.51,027.5
01/23/20251,0331,0331,024.51,026.5
01/24/20251,034.51,0471,025.51,034.5
01/27/20251,0501,056.51,0431,047
01/28/20251,0371,0711,0371,063
01/29/20251,0651,0731,058.51,065
01/30/20251,059.51,072.51,0561,064.5
01/31/20251,0671,1361,058.51,131
02/03/20251,0851,0901,061.51,078
02/04/20251,090.51,093.51,0701,072.5
02/05/20251,072.51,0781,0511,062.5
02/06/20251,0761,0891,0681,068.5
02/07/20251,068.51,0711,0611,063.5
02/10/20251,067.51,070.51,0571,059.5
02/12/20251,0651,065.51,0461,051
02/13/20251,061.51,0741,059.51,066
02/14/20251,0761,0781,0601,061
02/17/20251,0641,0741,062.51,067.5
02/18/20251,0751,0751,0541,065.5
02/19/20251,0731,083.51,0651,065
02/20/20251,064.51,0661,0401,049.5
02/21/20251,043.51,056.51,040.51,047.5
02/25/20251,039.51,056.51,0331,052.5
02/26/20251,057.51,057.51,037.51,047
02/27/20251,0521,056.51,0431,051
02/28/20251,0481,0571,0401,046.5
03/03/20251,0661,0721,0591,063.5
03/04/20251,0501,0521,030.51,035
03/05/20251,0351,040.51,029.51,033.5
03/06/20251,0431,0471,035.51,045.5
03/07/20251,0351,045.51,0271,031.5
03/10/20251,031.51,0441,0271,027
03/11/20251,016.51,020.5999.11,016
03/12/20251,011.51,0211,011.51,015.5
03/13/20251,0211,0381,0201,021
03/14/20251,0201,041.51,019.51,038
03/17/20251,0521,063.51,0521,054.5
03/18/20251,0731,0761,068.51,070.5
03/19/20251,0771,0831,068.51,076.5
03/21/20251,064.51,0881,0631,079.5
03/24/20251,0891,0891,073.51,075.5
03/25/20251,082.51,0831,070.51,071
03/26/20251,071.51,079.51,0631,077.5
03/27/20251,0701,0821,0701,080
03/28/20251,0481,0481,0261,029
03/31/20251,0001,012993.4993.8
04/01/20251,0001,007.5977.5980.3
04/02/2025982.5984970979.8
04/03/2025934.8949.5916.1928.1
04/04/2025900908.5845.1872.2
04/07/2025785823.6773812
04/08/2025855.3890.9853.7866.4
04/09/2025850860824.3837.2
04/10/2025942.2942.2899.8906.3
04/11/2025856884.4845.5877
04/14/2025900.7902887.3888.8
04/15/2025897903.2887.3888.1
04/16/2025898901.9888.8893.2
04/17/2025896.9909.2893.9907.1
04/18/2025915.7924.8912921.8
04/21/2025918920.7908.1919.3
04/22/2025911.2923.8909.1923.5
04/23/2025948948.8929.6935.7
04/24/2025938954.9936.2943.4
04/25/2025950954.8939.2943.4
04/28/2025953.5983945.9960
04/30/2025951.1957.7921.3934.2
05/01/2025942942.1919.6925.8
05/02/2025922930.3914.6921.2
05/07/2025921.5923911.5917.8
05/08/2025925933.2919.7925.5
05/09/2025935942.9930.3939.7
05/12/2025940951.7938.1951.3
05/13/2025975980.3958.8962.8
05/14/2025969.5987.4965.2987.4
05/15/2025975.6981.2966.9969.7
05/16/2025966969.5951.7958.2
05/19/2025951958.6948.8950.9
05/20/2025961961.1933.4937.2
05/21/2025944955.9940948.8
05/22/2025937.1945.3935.1939.4
05/23/2025945956942.2945.2
05/26/2025946958945.6954
05/27/2025954964.2952.8961.7
05/28/2025966.3973.5962.7962.7
05/29/2025963.1977.7962.8975.6
05/30/2025963.4988.5962.1979.1
06/02/2025972974.9965971.3
06/03/2025971.3973.3966.3967.2
06/04/2025967.3983.2966973.9
06/05/2025973976.6963.4965
06/06/2025967.5974.9963.5970
06/09/2025978.2983.7975.8980.8
06/10/2025983.8995.8982.3983
06/11/2025988988975981.6
06/12/2025990.4990.4980.8988.6
06/13/2025989.7991.7978.6982.2
06/16/2025989.41,003987.1991
06/17/2025991996.1983.2992.6
06/18/2025992.71,0189911,014.5
06/19/20251,019.51,025.51,0081,009
06/20/20251,0011,018991.6991.6
06/23/2025988.3988.3972.7982.8
06/24/2025991.21,000987.3996.2
06/25/20251,0001,001984.2992.8
06/26/2025999.51,003.5990.11,003.5
06/27/20251,0091,0241,008.51,020
06/30/20251,0201,0301,017.51,024.5
07/01/20251,016.51,016.51,000.51,007.5
07/02/20251,0011,009997.41,005
07/03/20251,0071,007.59971,007.5
07/04/20251,010.51,0151,005.51,015
07/07/20251,008.51,012991.3994
07/08/2025993.1999.8991.3997
07/09/20251,0021,009997.61,008.5
07/10/20251,0081,008.5998.11,006.5
07/11/20251,0111,0261,0101,022.5
07/14/20251,018.51,0251,0131,021.5
07/15/20251,0251,0351,017.51,020
07/16/20251,015.51,0181,007.51,014
07/17/20251,0081,021.51,0071,019
07/18/20251,026.51,027.51,0151,016
07/22/20251,0161,0271,0121,023.5
07/23/20251,0361,0651,0321,053.5
07/24/20251,059.51,0721,059.51,063
07/25/20251,062.51,0691,0581,061.5
07/28/20251,058.51,0611,049.51,052.5
07/29/20251,0401,0521,037.51,044.5
07/30/20251,067.51,0851,026.51,053.5
07/31/20251,0581,0651,0431,057
08/01/20251,043.51,071.51,0411,068
08/04/20251,0431,0511,0361,049.5
08/05/20251,050.51,0651,045.51,065
08/06/20251,0641,0771,063.51,075
08/07/20251,0751,0861,0741,085
08/08/20251,0901,0991,0851,099
08/12/20251,1101,1271,1101,121
08/13/20251,1211,1321,120.51,123.5
08/14/20251,118.51,1221,1111,116
08/15/20251,1191,1421,1181,137.5
08/18/20251,1401,147.51,136.51,140.5
08/19/20251,1451,1451,133.51,135
08/20/20251,1401,1491,134.51,137
08/21/20251,1371,147.51,1271,139
08/22/20251,1451,158.51,1421,157.5
08/25/20251,1701,1811,161.51,163.5
08/26/20251,163.51,166.51,1461,149
08/27/20251,142.51,1501,137.51,143.5
08/28/20251,140.51,158.51,1391,158.5
08/29/20251,154.51,159.51,1501,153
09/01/20251,1531,1611,1381,138.5
09/02/20251,1421,163.51,140.51,163.5
09/03/20251,157.51,1641,1371,140.5
09/04/20251,1441,1581,1441,157.5
09/05/20251,164.51,171.51,1601,163
09/08/20251,1931,2111,188.51,207
09/09/20251,2071,213.51,1941,194.5
09/10/20251,194.51,212.51,1931,212.5
09/11/20251,2051,210.51,2001,205
09/12/20251,2201,2201,203.51,210
09/16/20251,2151,2261,2131,220
09/17/20251,2151,2201,1961,202
09/18/20251,2031,2061,195.51,204
09/19/20251,2091,217.51,192.51,198
09/22/20251,203.51,2141,2031,210
09/24/20251,2201,2211,202.51,205
09/25/20251,2091,2191,206.51,215
09/26/20251,214.51,2391,2141,228.5
09/29/20251,2001,2031,1881,192
09/30/20251,1851,202.51,1791,202.5
10/01/20251,1911,1961,171.51,175
10/02/20251,1661,178.51,1631,174
10/03/20251,1741,1841,169.51,179.5
10/06/20251,2051,215.51,198.51,211
10/07/20251,2201,2241,1981,198
10/08/20251,2111,2121,185.51,189
10/09/20251,1901,2011,1811,184
10/10/20251,1881,191.51,1651,167
10/14/20251,1371,1541,117.51,119.5
10/15/20251,1301,144.51,1301,142.5
10/16/20251,157.51,163.51,1521,157
10/17/20251,1401,149.51,134.51,134.5
10/20/20251,1531,1641,1501,162.5
10/21/20251,170.51,183.51,1671,170
10/22/20251,167.51,1801,1661,173.5
10/23/20251,170.51,172.51,1631,171.5
10/24/20251,169.51,173.51,1541,154
10/27/20251,174.51,186.51,1701,184
10/28/20251,188.51,1941,175.51,183
10/29/20251,178.51,183.51,1711,176.5
10/30/20251,1721,1871,1691,187
10/31/20251,1931,199.51,180.51,189.5
11/04/20251,256.51,2951,231.51,235
11/05/20251,185.51,222.51,183.51,212.5
11/06/20251,2201,2461,2201,241.5
11/07/20251,2291,2401,2221,240
11/10/20251,2501,2611,2441,258.5
11/11/20251,2701,272.51,2551,264.5
11/12/20251,2601,280.51,259.51,277.5
11/13/20251,2831,301.51,2831,299
11/14/20251,283.51,303.51,2781,303
11/17/20251,2951,3031,2811,284
11/18/20251,2601,268.51,2271,232
11/19/20251,2461,2461,217.51,224
11/20/20251,2491,2651,2401,256
11/21/20251,2311,257.51,226.51,247.5
11/25/20251,263.51,2641,2451,260
11/26/20251,2701,306.51,267.51,305.5
11/27/20251,306.51,306.51,292.51,297
11/28/20251,2961,299.51,2891,294.5
12/01/20251,298.51,298.51,277.51,289.5
12/02/20251,2981,320.51,294.51,318
12/03/20251,3101,318.51,305.51,317.5
12/04/20251,3201,352.51,317.51,342
12/05/20251,3351,3361,3001,303.5
12/08/20251,308.51,331.51,2981,325.5
12/09/20251,3391,3391,321.51,325
12/10/20251,3381,3591,331.51,352.5
12/11/20251,3681,3691,3481,355.5
12/12/20251,3681,3871,361.51,384
12/15/20251,387.51,3881,3711,382
12/16/20251,378.51,379.51,342.51,342.5
12/17/20251,3311,3361,311.51,334
12/18/20251,3351,3581,3331,342
12/19/20251,3511,3611,3431,348.5
12/22/20251,361.51,366.51,3531,362
12/23/20251,3721,386.51,3691,381.5
12/24/20251,381.51,3841,371.51,379.5
12/25/20251,388.51,388.51,3731,384
12/26/20251,3821,3941,3751,380.5
12/29/20251,381.51,3971,3751,383.5
12/30/20251,383.51,3841,3681,370.5