8601.T - Daiwa Securities Group Inc.

Tokyo - Tokyo Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019508.60511.10506.40508.20508.208,297,300
Sep 19, 2019507.90514.00506.50508.50508.506,469,200
Sep 18, 2019508.40509.90503.80504.30504.306,449,500
Sep 17, 2019505.80512.40504.30511.50511.507,402,500
Sep 13, 2019508.90511.00503.80507.80507.8011,284,300
Sep 12, 2019518.70518.70507.50509.90509.907,143,400
Sep 11, 2019504.00511.80503.90511.60511.6010,745,000
Sep 10, 2019486.00496.20485.00496.00496.008,214,500
Sep 09, 2019472.60480.40471.10480.40480.404,751,500
Sep 06, 2019476.00479.00473.40474.40474.406,083,900
Sep 05, 2019465.10472.90464.00470.10470.106,238,900
Sep 04, 2019462.40465.60459.00463.50463.504,290,000
Sep 03, 2019456.00465.40454.40464.20464.204,592,000
Sep 02, 2019455.00458.90454.10457.80457.803,922,800
Aug 30, 2019453.50457.80452.20457.80457.806,431,600
Aug 29, 2019447.00449.50444.70449.50449.504,939,800
Aug 28, 2019445.30451.00444.90445.40445.405,083,700
Aug 27, 2019446.30448.80444.10445.60445.603,182,700
Aug 26, 2019437.00442.90435.90441.70441.706,126,700
Aug 23, 2019447.00457.40447.00453.00453.006,039,300
Aug 22, 2019447.80448.20444.40446.90446.903,845,100
Aug 21, 2019445.00448.80443.40447.20447.204,323,000
Aug 20, 2019447.20452.60445.00451.00451.003,722,900
Aug 19, 2019442.80446.60439.40444.90444.904,825,200
Aug 16, 2019429.60436.90426.20436.70436.705,034,000
Aug 15, 2019425.00430.00422.90429.70429.704,373,300
Aug 14, 2019436.20439.00430.80433.30433.305,998,600
Aug 13, 2019440.00440.40427.80428.20428.208,471,500
Aug 09, 2019453.40453.90440.40443.00443.008,829,600
Aug 08, 2019456.90457.50450.60453.90453.904,147,000
Aug 07, 2019461.00464.20457.00457.50457.505,276,100
Aug 06, 2019447.30463.80445.10463.30463.305,500,500
Aug 05, 2019473.00475.70455.00460.10460.108,701,200
Aug 02, 2019471.30476.00471.00474.80474.808,080,800
Aug 01, 2019477.50493.70474.00483.40483.4012,500,200
Jul 31, 2019472.00479.50471.10471.50471.506,141,400
Jul 30, 2019472.10475.50471.60474.30474.305,011,700
Jul 29, 2019476.70478.40471.90473.30473.303,200,100
Jul 26, 2019473.20476.70470.50475.70475.704,107,600
Jul 25, 2019476.40478.70474.70477.80477.803,392,800
Jul 24, 2019479.00479.80475.30477.40477.404,251,200
Jul 23, 2019474.40480.60470.40477.70477.703,771,100
Jul 22, 2019471.10477.80471.00477.40477.405,193,600
Jul 19, 2019462.50474.90461.40473.70473.706,235,700
Jul 18, 2019473.50473.70460.00460.70460.706,385,300
Jul 17, 2019472.80477.20471.80473.00473.004,282,700
Jul 16, 2019472.40476.60471.20475.00475.003,897,900
Jul 12, 2019476.20476.60471.50475.30475.306,376,700
Jul 11, 2019472.90474.20469.70472.90472.906,364,400
Jul 10, 2019476.10477.30473.60474.80474.805,833,900
Jul 09, 2019481.00487.10476.50477.70477.705,141,500
Jul 08, 2019479.00482.70476.00479.90479.903,356,800
Jul 05, 2019483.30486.00481.30482.60482.603,864,500
Jul 04, 2019486.60489.00482.50486.40486.403,684,900
Jul 03, 2019486.60487.60478.30481.70481.705,553,400
Jul 02, 2019489.50494.60486.10491.10491.105,692,200
Jul 01, 2019480.10490.80479.90490.50490.508,039,100
Jun 28, 2019477.50478.90469.40472.10472.107,392,200
Jun 27, 2019470.00479.30469.90479.20479.205,974,500
Jun 26, 2019471.90472.20466.50467.60467.603,650,500
Jun 25, 2019476.60478.70469.70472.00472.004,984,400
Jun 24, 2019482.10484.40479.80480.50480.503,919,400
Jun 21, 2019482.50484.70477.60480.60480.609,131,700
Jun 20, 2019478.00482.20473.30481.50481.505,020,700
Jun 19, 2019473.50479.80471.80476.70476.705,046,600
Jun 18, 2019466.20475.50466.10466.60466.604,108,600
Jun 17, 2019471.00474.90468.80469.50469.504,215,400
Jun 14, 2019470.30472.80465.80471.60471.603,852,900
Jun 13, 2019474.00475.50465.00468.90468.904,620,200
Jun 12, 2019482.00482.00476.70477.60477.604,422,900
Jun 11, 2019481.00488.70479.60486.10486.103,323,100
Jun 10, 2019482.00483.50478.40480.00480.003,457,000
Jun 07, 2019476.50479.60469.70479.20479.203,759,600
Jun 06, 2019474.40476.20464.90470.80470.804,297,600
Jun 05, 2019474.50476.90470.40476.90476.904,553,100
Jun 04, 2019463.80467.40462.40466.50466.504,567,700
Jun 03, 2019469.00469.00457.80460.70460.705,308,000
May 31, 2019477.10479.00473.00474.40474.404,443,600
May 30, 2019476.00482.20474.10481.20481.203,097,700
May 29, 2019478.20479.70472.10478.60478.603,473,000
May 28, 2019480.90486.00480.90484.30484.307,854,400
May 27, 2019480.40483.90475.40482.50482.502,833,600
May 24, 2019476.10480.50471.90478.90478.904,604,700
May 23, 2019478.20481.50476.30481.20481.203,662,900
May 22, 2019480.10484.10478.80479.30479.304,353,200
May 21, 2019477.60482.80475.30478.20478.203,780,900
May 20, 2019478.40485.00476.70480.00480.003,790,100
May 17, 2019477.50479.90470.30476.40476.405,202,800
May 16, 2019483.30484.80472.80474.90474.904,186,900
May 15, 2019486.40488.60477.70483.30483.305,759,600
May 14, 2019480.00483.00473.60482.60482.606,914,900
May 13, 2019495.70496.70490.40490.60490.603,950,500
May 10, 2019496.30504.50492.90499.50499.506,490,400
May 09, 2019500.00501.50494.50498.60498.606,728,500
May 08, 2019504.10506.30498.70502.60502.607,654,700
May 07, 2019508.60511.70502.60507.50507.509,612,100
Apr 26, 2019515.00525.30509.30515.10515.107,458,100
Apr 25, 2019521.00522.00514.50519.30519.305,149,500
Apr 24, 2019532.70535.90521.60523.10523.106,050,300
Apr 23, 2019530.70536.00530.50534.00534.002,971,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...