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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,298 1,352 1,277 1,303 +9 +0.70% 25,605,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,263.5 1,306.5 1,245.0 1,294.5 +47.0 +3.77% 15,182,300
Nov 21, 2025 1,295.0 1,303.0 1,217.5 1,247.5 -55.5 -4.26% 25,911,000
Nov 14, 2025 1,250.0 1,303.5 1,244.0 1,303.0 +63.0 +5.08% 18,215,900
Nov 7, 2025 1,256.5 1,295.0 1,183.5 1,240.0 +50.5 +4.25% 35,785,200
Oct 31, 2025 1,174.5 1,199.5 1,169.0 1,189.5 +35.5 +3.08% 23,391,800
Oct 24, 2025 1,153.0 1,183.5 1,150.0 1,154.0 +19.5 +1.72% 18,423,600
Oct 17, 2025 1,137.0 1,163.5 1,117.5 1,134.5 -32.5 -2.78% 25,731,300
Oct 10, 2025 1,205.0 1,224.0 1,165.0 1,167.0 -12.5 -1.06% 30,830,700
Oct 3, 2025 1,200.0 1,203.0 1,163.0 1,179.5 -49.0 -3.99% 25,436,300
Sep 26, 2025 1,203.5 1,239.0 1,202.5 1,228.5 +30.5 +2.55% 19,589,800
Sep 19, 2025 1,215.0 1,226.0 1,192.5 1,198.0 -12.0 -0.99% 25,558,800
Sep 12, 2025 1,193.0 1,220.0 1,188.5 1,210.0 +47.0 +4.04% 25,900,900
Sep 5, 2025 1,153.0 1,171.5 1,137.0 1,163.0 +10.0 +0.87% 21,615,000
Aug 29, 2025 1,170.0 1,181.0 1,137.5 1,153.0 -4.5 -0.39% 21,846,900
Aug 22, 2025 1,140.0 1,158.5 1,127.0 1,157.5 +20.0 +1.76% 23,566,200
Aug 15, 2025 1,110.0 1,142.0 1,110.0 1,137.5 +38.5 +3.50% 23,361,300
Aug 8, 2025 1,043.0 1,099.0 1,036.0 1,099.0 +31.0 +2.90% 22,990,700
Aug 1, 2025 1,058.5 1,085.0 1,026.5 1,068.0 +6.5 +0.61% 33,713,800
Jul 25, 2025 1,016.0 1,072.0 1,012.0 1,061.5 +45.5 +4.48% 19,353,200
Jul 18, 2025 1,018.5 1,035.0 1,007.0 1,016.0 -6.5 -0.64% 16,554,400