kabutan

Daiwa Securities Group Inc.(8601) Historical

8601
TSE Prime
Daiwa Securities Group Inc.
1,464.0
JPY
-2.5
(-0.17%)
Apr 30, 2:52 pm JST
9.11
USD
Apr 30, 1:52 am EDT
Result
ー
PTS
outside of trading hours
1,464.4
Apr 30, 2:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 12, 2026
1,686.5 JPY
52 Week Low May 7, 2025
911.5 JPY
Yearly High Feb 12, 2026
1,686.5 JPY
Yearly Low Jan 5, 2026
1,377.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 1,450 1,464 1,425 1,464 -3 -0.17% 4,460,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,416.5 1,473.5 1,412.5 1,466.5 -50.0 -3.30% 12,085,100
Apr 27, 2026 1,485.0 1,526.5 1,480.0 1,516.5 +11.5 +0.76% 6,612,300
Apr 24, 2026 1,512.0 1,512.5 1,490.0 1,505.0 +9.0 +0.60% 4,046,500
Apr 23, 2026 1,509.0 1,514.5 1,491.0 1,496.0 -9.5 -0.63% 4,241,200
Apr 22, 2026 1,524.0 1,525.0 1,498.5 1,505.5 -17.5 -1.15% 3,293,200
Apr 21, 2026 1,532.0 1,536.0 1,519.0 1,523.0 -0.5 -0.03% 3,396,500
Apr 20, 2026 1,536.0 1,537.0 1,517.0 1,523.5 -7.5 -0.49% 3,208,200
Apr 17, 2026 1,548.0 1,553.5 1,526.0 1,531.0 -28.0 -1.80% 3,596,600
Apr 16, 2026 1,589.0 1,599.0 1,559.0 1,559.0 -12.5 -0.80% 4,904,000
Apr 15, 2026 1,573.0 1,583.5 1,565.5 1,571.5 +24.0 +1.55% 3,977,300
Apr 14, 2026 1,565.0 1,572.0 1,545.5 1,547.5 +15.5 +1.01% 3,826,600
Apr 13, 2026 1,531.0 1,549.5 1,524.0 1,532.0 -13.5 -0.87% 2,354,100
Apr 10, 2026 1,546.5 1,556.0 1,540.0 1,545.5 +4.5 +0.29% 3,499,500
Apr 9, 2026 1,578.0 1,579.0 1,531.0 1,541.0 -22.5 -1.44% 4,445,700
Apr 8, 2026 1,584.5 1,585.0 1,552.5 1,563.5 +59.0 +3.92% 4,806,500
Apr 7, 2026 1,512.0 1,520.5 1,496.0 1,504.5 -6.0 -0.40% 3,047,400
Apr 6, 2026 1,513.5 1,532.5 1,510.5 1,510.5 -8.5 -0.56% 2,499,700
Apr 3, 2026 1,530.0 1,536.5 1,509.0 1,519.0 +15.0 +1.00% 2,567,200
Apr 2, 2026 1,539.5 1,551.5 1,501.5 1,504.0 -22.5 -1.47% 4,275,500
Apr 1, 2026 1,517.5 1,533.5 1,500.0 1,526.5 +66.5 +4.55% 5,103,600