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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 15, 2025	1,387	1,388	1,371	1,386	+2	+0.14%	2,112,300

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Oct 18, 2024	1,060.5	1,062.5	1,025.0	1,050.0	-3.5	-0.33%	17,528,000
Oct 11, 2024	1,057.5	1,066.5	1,024.0	1,053.5	+18.5	+1.79%	22,598,300
Oct 4, 2024	1,018.5	1,049.0	1,001.5	1,035.0	-30.0	-2.82%	28,715,500
Sep 27, 2024	1,057.0	1,072.0	1,024.5	1,065.0	+23.5	+2.26%	28,471,200
Sep 20, 2024	1,025.0	1,053.0	981.4	1,041.5	+26.5	+2.61%	23,759,200
Sep 13, 2024	991.0	1,036.0	978.7	1,015.0	-13.0	-1.26%	27,437,800
Sep 6, 2024	1,088.0	1,114.5	1,018.0	1,028.0	-46.0	-4.28%	25,948,600
Aug 30, 2024	1,079.5	1,085.5	1,034.0	1,074.0	-23.0	-2.10%	29,057,100
Aug 23, 2024	1,106.0	1,121.0	1,067.5	1,097.0	-14.5	-1.30%	22,479,100
Aug 16, 2024	974.0	1,111.5	973.2	1,111.5	+143.6	+14.84%	28,566,500
Aug 9, 2024	950.0	1,015.0	848.6	967.9	-30.7	-3.07%	65,121,700
Aug 2, 2024	1,220.0	1,260.0	970.1	998.6	-201.4	-16.78%	52,186,100
Jul 26, 2024	1,302.5	1,306.0	1,183.0	1,200.0	-99.5	-7.66%	20,295,800
Jul 19, 2024	1,291.0	1,353.5	1,286.5	1,299.5	+23.0	+1.80%	16,963,400
Jul 12, 2024	1,279.0	1,312.0	1,245.0	1,276.5	-0.5	-0.04%	22,301,800
Jul 5, 2024	1,239.0	1,304.0	1,228.5	1,277.0	+50.0	+4.07%	27,577,000
Jun 28, 2024	1,170.0	1,236.5	1,161.0	1,227.0	+63.0	+5.41%	32,861,000
Jun 21, 2024	1,199.0	1,200.0	1,133.5	1,164.0	-48.0	-3.96%	29,970,200
Jun 14, 2024	1,304.0	1,322.0	1,202.5	1,212.0	-96.0	-7.34%	33,120,300
Jun 7, 2024	1,250.5	1,324.5	1,250.5	1,308.0	+74.0	+6.00%	32,586,100