kabutan

Daiwa Securities Group Inc.(8601) Historical

8601
TSE Prime
Daiwa Securities Group Inc.
1,303.5
JPY
-38.5
(-2.87%)
Dec 5, 3:30 pm JST
8.43
USD
Dec 5, 1:30 am EST
Result
ー
PTS
outside of trading hours
1,311.4
Dec 5, 5:16 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 4, 2025
1,352.5 JPY
52 Week Low Apr 7, 2025
773.0 JPY
Yearly High Dec 4, 2025
1,352.5 JPY
Yearly Low Apr 7, 2025
773.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,335 1,336 1,300 1,303 -39 -2.87% 4,639,200

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 13, 2025 1,283.0 1,301.5 1,283.0 1,299.0 +21.5 +1.68% 4,030,500
Nov 12, 2025 1,260.0 1,280.5 1,259.5 1,277.5 +13.0 +1.03% 3,883,100
Nov 11, 2025 1,270.0 1,272.5 1,255.0 1,264.5 +6.0 +0.48% 2,674,900
Nov 10, 2025 1,250.0 1,261.0 1,244.0 1,258.5 +18.5 +1.49% 3,537,300
Nov 7, 2025 1,229.0 1,240.0 1,222.0 1,240.0 -1.5 -0.12% 3,557,600
Nov 6, 2025 1,220.0 1,246.0 1,220.0 1,241.5 +29.0 +2.39% 4,181,000