Daiwa Securities Group Inc.(8601) Historical

52 Week High Dec 12, 2025

1,387.0 JPY

52 Week Low Apr 7, 2025

773.0 JPY

Yearly High Dec 12, 2025

1,387.0 JPY

Yearly Low Apr 7, 2025

773.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	1,387	1,388	1,371	1,385	+1	+0.11%	2,212,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 12, 2025	1,368.0	1,387.0	1,361.5	1,384.0	+28.5	+2.10%	4,701,700
Dec 11, 2025	1,368.0	1,369.0	1,348.0	1,355.5	+3.0	+0.22%	3,366,500
Dec 10, 2025	1,338.0	1,359.0	1,331.5	1,352.5	+27.5	+2.08%	4,128,400
Dec 9, 2025	1,339.0	1,339.0	1,321.5	1,325.0	-0.5	-0.04%	2,521,600
Dec 8, 2025	1,308.5	1,331.5	1,298.0	1,325.5	+22.0	+1.69%	4,388,700
Dec 5, 2025	1,335.0	1,336.0	1,300.0	1,303.5	-38.5	-2.87%	4,639,200
Dec 4, 2025	1,320.0	1,352.5	1,317.5	1,342.0	+24.5	+1.86%	4,890,700
Dec 3, 2025	1,310.0	1,318.5	1,305.5	1,317.5	-0.5	-0.04%	3,263,000
Dec 2, 2025	1,298.0	1,320.5	1,294.5	1,318.0	+28.5	+2.21%	4,466,800
Dec 1, 2025	1,298.5	1,298.5	1,277.5	1,289.5	-5.0	-0.39%	3,706,500
Nov 28, 2025	1,296.0	1,299.5	1,289.0	1,294.5	-2.5	-0.19%	2,855,200
Nov 27, 2025	1,306.5	1,306.5	1,292.5	1,297.0	-8.5	-0.65%	2,744,200
Nov 26, 2025	1,270.0	1,306.5	1,267.5	1,305.5	+45.5	+3.61%	5,208,700
Nov 25, 2025	1,263.5	1,264.0	1,245.0	1,260.0	+12.5	+1.00%	4,374,200
Nov 21, 2025	1,231.0	1,257.5	1,226.5	1,247.5	-8.5	-0.68%	8,508,700
Nov 20, 2025	1,249.0	1,265.0	1,240.0	1,256.0	+32.0	+2.61%	4,834,800
Nov 19, 2025	1,246.0	1,246.0	1,217.5	1,224.0	-8.0	-0.65%	4,043,800
Nov 18, 2025	1,260.0	1,268.5	1,227.0	1,232.0	-52.0	-4.05%	4,936,400
Nov 17, 2025	1,295.0	1,303.0	1,281.0	1,284.0	-19.0	-1.46%	3,587,300
Nov 14, 2025	1,283.5	1,303.5	1,278.0	1,303.0	+4.0	+0.31%	4,090,100