Daiwa Co.,Ltd. (TYO:8247)
Japan
· Delayed Price · Currency is JPY 381.00
+4.00 (1.06%)
Mar 10, 2026, 2:17 PM JST
Daiwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 378.00 | 380.00 | 377.00 | 377.00 | 377.00 | -0.79% | 5,000 |
| Mar 6, 2026 | 387.00 | 387.00 | 380.00 | 380.00 | 380.00 | -0.26% | 5,400 |
| Mar 5, 2026 | 383.00 | 383.00 | 379.00 | 381.00 | 381.00 | 1.06% | 4,800 |
| Mar 4, 2026 | 378.00 | 381.00 | 377.00 | 377.00 | 377.00 | -0.53% | 5,600 |
| Mar 3, 2026 | 383.00 | 386.00 | 378.00 | 379.00 | 379.00 | -1.04% | 13,700 |
| Mar 2, 2026 | 392.00 | 392.00 | 382.00 | 383.00 | 383.00 | -2.54% | 9,500 |
| Feb 27, 2026 | 393.00 | 394.00 | 386.00 | 393.00 | 393.00 | -0.25% | 4,000 |
| Feb 26, 2026 | 396.00 | 397.00 | 387.00 | 394.00 | 394.00 | -1.25% | 8,100 |
| Feb 25, 2026 | 398.00 | 401.00 | 398.00 | 399.00 | 399.00 | 0.25% | 7,600 |
| Feb 24, 2026 | 396.00 | 400.00 | 396.00 | 398.00 | 398.00 | -0.50% | 8,000 |
| Feb 20, 2026 | 398.00 | 401.00 | 396.00 | 400.00 | 400.00 | - | 3,800 |
| Feb 19, 2026 | 400.00 | 400.00 | 398.00 | 400.00 | 400.00 | -0.50% | 3,100 |
| Feb 18, 2026 | 398.00 | 402.00 | 395.00 | 402.00 | 402.00 | 1.01% | 4,200 |
| Feb 17, 2026 | 398.00 | 404.00 | 396.00 | 398.00 | 398.00 | -0.25% | 9,400 |
| Feb 16, 2026 | 400.00 | 400.00 | 396.00 | 399.00 | 399.00 | - | 5,700 |
| Feb 13, 2026 | 397.00 | 399.00 | 397.00 | 399.00 | 399.00 | -0.25% | 1,700 |
| Feb 12, 2026 | 400.00 | 401.00 | 395.00 | 400.00 | 400.00 | - | 2,600 |
| Feb 10, 2026 | 398.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 3,800 |
| Feb 9, 2026 | 399.00 | 400.00 | 396.00 | 400.00 | 400.00 | - | 3,200 |
| Feb 6, 2026 | 400.00 | 401.00 | 395.00 | 400.00 | 400.00 | 1.01% | 4,800 |
| Feb 5, 2026 | 402.00 | 402.00 | 396.00 | 396.00 | 396.00 | -1.00% | 4,500 |
| Feb 4, 2026 | 395.00 | 401.00 | 394.00 | 400.00 | 400.00 | 2.83% | 17,100 |
| Feb 3, 2026 | 389.00 | 398.00 | 387.00 | 389.00 | 389.00 | - | 8,400 |
| Feb 2, 2026 | 390.00 | 391.00 | 387.00 | 389.00 | 389.00 | -0.26% | 3,800 |
| Jan 30, 2026 | 389.00 | 391.00 | 386.00 | 390.00 | 390.00 | 0.78% | 2,400 |
| Jan 29, 2026 | 391.00 | 391.00 | 387.00 | 387.00 | 387.00 | -0.77% | 1,500 |
| Jan 28, 2026 | 391.00 | 391.00 | 387.00 | 390.00 | 390.00 | 0.26% | 2,300 |
| Jan 27, 2026 | 388.00 | 392.00 | 388.00 | 389.00 | 389.00 | 0.26% | 1,600 |
| Jan 26, 2026 | 394.00 | 394.00 | 388.00 | 388.00 | 388.00 | -1.52% | 4,400 |
| Jan 23, 2026 | 390.00 | 394.00 | 387.00 | 394.00 | 394.00 | 1.03% | 5,300 |
| Jan 22, 2026 | 388.00 | 390.00 | 387.00 | 390.00 | 390.00 | - | 1,500 |
| Jan 21, 2026 | 388.00 | 390.00 | 388.00 | 390.00 | 390.00 | 0.52% | 1,100 |
| Jan 20, 2026 | 391.00 | 391.00 | 387.00 | 388.00 | 388.00 | -1.27% | 3,800 |
| Jan 19, 2026 | 393.00 | 393.00 | 390.00 | 393.00 | 393.00 | - | 3,400 |
| Jan 16, 2026 | 392.00 | 393.00 | 391.00 | 393.00 | 393.00 | 0.26% | 3,000 |
| Jan 15, 2026 | 392.00 | 392.00 | 389.00 | 392.00 | 392.00 | 0.51% | 3,000 |
| Jan 14, 2026 | 388.00 | 391.00 | 388.00 | 390.00 | 390.00 | - | 3,000 |
| Jan 13, 2026 | 393.00 | 393.00 | 385.00 | 390.00 | 390.00 | 1.04% | 6,700 |
| Jan 9, 2026 | 383.00 | 393.00 | 383.00 | 386.00 | 386.00 | 0.26% | 13,000 |
| Jan 8, 2026 | 386.00 | 389.00 | 385.00 | 385.00 | 385.00 | -1.03% | 8,300 |
| Jan 7, 2026 | 388.00 | 389.00 | 385.00 | 389.00 | 389.00 | - | 1,900 |
| Jan 6, 2026 | 383.00 | 389.00 | 383.00 | 389.00 | 389.00 | 0.78% | 10,000 |
| Jan 5, 2026 | 384.00 | 387.00 | 384.00 | 386.00 | 386.00 | 0.52% | 6,900 |
| Dec 30, 2025 | 384.00 | 386.00 | 382.00 | 384.00 | 384.00 | -0.78% | 2,800 |
| Dec 29, 2025 | 385.00 | 387.00 | 380.00 | 387.00 | 387.00 | 1.57% | 10,800 |
| Dec 26, 2025 | 381.00 | 385.00 | 379.00 | 381.00 | 381.00 | - | 6,600 |
| Dec 25, 2025 | 382.00 | 383.00 | 380.00 | 381.00 | 381.00 | -0.26% | 4,300 |
| Dec 24, 2025 | 379.00 | 382.00 | 379.00 | 382.00 | 382.00 | - | 5,000 |
| Dec 23, 2025 | 379.00 | 382.00 | 378.00 | 382.00 | 382.00 | 1.06% | 33,200 |
| Dec 22, 2025 | 381.00 | 384.00 | 378.00 | 378.00 | 378.00 | -0.79% | 8,100 |
| Dec 19, 2025 | 387.00 | 387.00 | 379.00 | 381.00 | 381.00 | -0.26% | 4,200 |
| Dec 18, 2025 | 380.00 | 383.00 | 380.00 | 382.00 | 382.00 | - | 2,400 |
| Dec 17, 2025 | 381.00 | 383.00 | 380.00 | 382.00 | 382.00 | 0.53% | 2,100 |
| Dec 16, 2025 | 382.00 | 383.00 | 380.00 | 380.00 | 380.00 | -0.78% | 4,600 |
| Dec 15, 2025 | 383.00 | 384.00 | 381.00 | 383.00 | 383.00 | 0.52% | 6,900 |
| Dec 12, 2025 | 382.00 | 382.00 | 379.00 | 381.00 | 381.00 | -0.26% | 3,200 |
| Dec 11, 2025 | 382.00 | 382.00 | 380.00 | 382.00 | 382.00 | 0.26% | 2,000 |
| Dec 10, 2025 | 380.00 | 381.00 | 379.00 | 381.00 | 381.00 | 0.53% | 1,100 |
| Dec 9, 2025 | 379.00 | 380.00 | 378.00 | 379.00 | 379.00 | - | 2,600 |
| Dec 8, 2025 | 379.00 | 381.00 | 378.00 | 379.00 | 379.00 | -0.26% | 4,400 |
| Dec 5, 2025 | 378.00 | 382.00 | 378.00 | 380.00 | 380.00 | 0.26% | 2,000 |
| Dec 4, 2025 | 377.00 | 379.00 | 377.00 | 379.00 | 379.00 | 0.26% | 5,900 |
| Dec 3, 2025 | 379.00 | 380.00 | 378.00 | 378.00 | 378.00 | -0.26% | 6,300 |
| Dec 2, 2025 | 380.00 | 382.00 | 379.00 | 379.00 | 379.00 | -0.26% | 35,000 |
| Dec 1, 2025 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -0.52% | 4,700 |
| Nov 28, 2025 | 384.00 | 385.00 | 381.00 | 382.00 | 382.00 | -0.26% | 2,900 |
| Nov 27, 2025 | 384.00 | 384.00 | 381.00 | 383.00 | 383.00 | -0.26% | 2,000 |
| Nov 26, 2025 | 383.00 | 384.00 | 382.00 | 384.00 | 384.00 | - | 1,200 |
| Nov 25, 2025 | 384.00 | 384.00 | 381.00 | 384.00 | 384.00 | - | 900 |
| Nov 21, 2025 | 383.00 | 384.00 | 380.00 | 384.00 | 384.00 | - | 5,400 |
| Nov 20, 2025 | 384.00 | 384.00 | 381.00 | 384.00 | 384.00 | 0.26% | 1,100 |
| Nov 19, 2025 | 383.00 | 383.00 | 381.00 | 383.00 | 383.00 | - | 1,200 |
| Nov 18, 2025 | 380.00 | 383.00 | 379.00 | 383.00 | 383.00 | - | 2,900 |
| Nov 17, 2025 | 384.00 | 385.00 | 380.00 | 383.00 | 383.00 | 0.79% | 4,400 |
| Nov 14, 2025 | 378.00 | 383.00 | 378.00 | 380.00 | 380.00 | -0.52% | 6,800 |
| Nov 13, 2025 | 384.00 | 385.00 | 379.00 | 382.00 | 382.00 | -0.52% | 5,100 |
| Nov 12, 2025 | 382.00 | 384.00 | 381.00 | 384.00 | 384.00 | - | 2,500 |
| Nov 11, 2025 | 383.00 | 384.00 | 380.00 | 384.00 | 384.00 | 0.52% | 3,800 |
| Nov 10, 2025 | 384.00 | 387.00 | 381.00 | 382.00 | 382.00 | -0.26% | 4,800 |
| Nov 7, 2025 | 382.00 | 384.00 | 379.00 | 383.00 | 383.00 | -0.78% | 5,400 |
| Nov 6, 2025 | 385.00 | 386.00 | 379.00 | 386.00 | 386.00 | 0.26% | 8,800 |
| Nov 5, 2025 | 384.00 | 388.00 | 383.00 | 385.00 | 385.00 | - | 2,000 |
| Nov 4, 2025 | 386.00 | 386.00 | 381.00 | 385.00 | 385.00 | - | 5,600 |
| Oct 31, 2025 | 391.00 | 391.00 | 385.00 | 385.00 | 385.00 | -1.03% | 2,100 |
| Oct 30, 2025 | 385.00 | 392.00 | 385.00 | 389.00 | 389.00 | 0.52% | 2,500 |
| Oct 29, 2025 | 389.00 | 389.00 | 385.00 | 387.00 | 387.00 | -0.77% | 3,200 |
| Oct 28, 2025 | 389.00 | 392.00 | 387.00 | 390.00 | 390.00 | 0.26% | 2,000 |
| Oct 27, 2025 | 388.00 | 390.00 | 387.00 | 389.00 | 389.00 | 0.52% | 2,800 |
| Oct 24, 2025 | 391.00 | 391.00 | 385.00 | 387.00 | 387.00 | -1.28% | 13,100 |
| Oct 23, 2025 | 388.00 | 392.00 | 387.00 | 392.00 | 392.00 | 0.51% | 4,000 |
| Oct 22, 2025 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | 0.78% | 9,300 |
| Oct 21, 2025 | 387.00 | 388.00 | 387.00 | 387.00 | 387.00 | -0.51% | 2,500 |
| Oct 20, 2025 | 393.00 | 393.00 | 386.00 | 389.00 | 389.00 | 1.04% | 5,200 |
| Oct 17, 2025 | 387.00 | 387.00 | 383.00 | 385.00 | 385.00 | -0.77% | 2,900 |
| Oct 16, 2025 | 385.00 | 388.00 | 384.00 | 388.00 | 388.00 | 0.52% | 1,400 |
| Oct 15, 2025 | 387.00 | 387.00 | 383.00 | 386.00 | 386.00 | -0.26% | 1,600 |
| Oct 14, 2025 | 382.00 | 389.00 | 377.00 | 387.00 | 387.00 | 0.52% | 13,600 |
| Oct 10, 2025 | 390.00 | 392.00 | 385.00 | 385.00 | 385.00 | -0.77% | 11,600 |
| Oct 9, 2025 | 392.00 | 392.00 | 388.00 | 388.00 | 388.00 | -1.77% | 6,500 |
| Oct 8, 2025 | 397.00 | 397.00 | 388.00 | 395.00 | 395.00 | 0.25% | 23,200 |