kabutan

Daiwa Securities Group Inc.(8601) Historical

8601
TSE Prime
Daiwa Securities Group Inc.
1,498.0
JPY
+7.5
(+0.50%)
Jan 29, 3:30 pm JST
9.79
USD
Jan 29, 1:30 am EST
Result
ー
PTS
outside of trading hours
1,492
Jan 29, 10:07 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 15, 2026
1,567.5 JPY
52 Week Low Apr 7, 2025
773.0 JPY
Yearly High Jan 15, 2026
1,567.5 JPY
Yearly Low Apr 7, 2025
773.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,499 1,515 1,473 1,498 +7 +0.50% 4,872,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 1,476.0 1,500.0 1,473.0 1,490.5 -5.0 -0.33% 3,193,700
Jan 27, 2026 1,473.5 1,495.5 1,455.0 1,495.5 +17.5 +1.18% 4,095,700
Jan 26, 2026 1,470.0 1,493.0 1,468.5 1,478.0 -38.0 -2.51% 4,770,800
Jan 23, 2026 1,512.0 1,524.5 1,502.0 1,516.0 +6.5 +0.43% 4,988,300
Jan 22, 2026 1,506.0 1,511.5 1,495.0 1,509.5 +19.5 +1.31% 4,785,400
Jan 21, 2026 1,482.0 1,493.5 1,467.0 1,490.0 -31.5 -2.07% 4,396,100
Jan 20, 2026 1,540.0 1,542.5 1,519.0 1,521.5 -22.5 -1.46% 3,315,800
Jan 19, 2026 1,551.5 1,559.5 1,525.0 1,544.0 -16.0 -1.03% 3,645,000
Jan 16, 2026 1,551.0 1,563.0 1,547.5 1,560.0 -2.5 -0.16% 4,613,900
Jan 15, 2026 1,542.0 1,567.5 1,536.5 1,562.5 +20.5 +1.33% 4,687,700
Jan 14, 2026 1,535.0 1,542.0 1,513.0 1,542.0 +13.5 +0.88% 5,261,300
Jan 13, 2026 1,528.0 1,533.5 1,509.0 1,528.5 +55.5 +3.77% 5,991,900
Jan 9, 2026 1,480.0 1,492.0 1,459.0 1,473.0 +14.0 +0.96% 5,047,400
Jan 8, 2026 1,476.0 1,480.0 1,457.5 1,459.0 -36.0 -2.41% 6,104,500
Jan 7, 2026 1,462.5 1,499.0 1,462.0 1,495.0 +20.0 +1.36% 6,639,300
Jan 6, 2026 1,420.5 1,475.0 1,416.5 1,475.0 +82.0 +5.89% 9,596,500
Jan 5, 2026 1,380.0 1,397.0 1,377.0 1,393.0 +22.5 +1.64% 4,304,400
Dec 30, 2025 1,383.5 1,384.0 1,368.0 1,370.5 -13.0 -0.94% 3,559,700
Dec 29, 2025 1,381.5 1,397.0 1,375.0 1,383.5 +3.0 +0.22% 3,539,000
Dec 26, 2025 1,382.0 1,394.0 1,375.0 1,380.5 -3.5 -0.25% 2,492,200