Daiwa Co.,Ltd. (TYO:8247)
Japan
· Delayed Price · Currency is JPY 318.00
-2.00 (-0.63%)
Apr 28, 2026, 3:30 PM JST
Daiwa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 320.00 | 321.00 | 315.00 | 318.00 | 318.00 | -0.63% | 12,500 |
| Apr 27, 2026 | 322.00 | 322.00 | 317.00 | 320.00 | 320.00 | -0.62% | 8,000 |
| Apr 24, 2026 | 326.00 | 327.00 | 322.00 | 322.00 | 322.00 | -1.23% | 14,800 |
| Apr 23, 2026 | 331.00 | 334.00 | 323.00 | 326.00 | 326.00 | -1.81% | 13,000 |
| Apr 22, 2026 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.60% | 7,600 |
| Apr 21, 2026 | 341.00 | 341.00 | 334.00 | 334.00 | 334.00 | -0.89% | 6,600 |
| Apr 20, 2026 | 342.00 | 342.00 | 336.00 | 337.00 | 337.00 | -1.17% | 12,100 |
| Apr 17, 2026 | 342.00 | 345.00 | 340.00 | 341.00 | 341.00 | -0.87% | 9,200 |
| Apr 16, 2026 | 347.00 | 348.00 | 340.00 | 344.00 | 344.00 | -1.15% | 12,800 |
| Apr 15, 2026 | 349.00 | 351.00 | 346.00 | 348.00 | 348.00 | -0.29% | 8,900 |
| Apr 14, 2026 | 350.00 | 352.00 | 349.00 | 349.00 | 349.00 | -0.57% | 2,500 |
| Apr 13, 2026 | 349.00 | 352.00 | 348.00 | 351.00 | 351.00 | -0.85% | 7,900 |
| Apr 10, 2026 | 348.00 | 355.00 | 346.00 | 354.00 | 354.00 | 2.02% | 10,300 |
| Apr 9, 2026 | 351.00 | 351.00 | 347.00 | 347.00 | 347.00 | -0.57% | 8,700 |
| Apr 8, 2026 | 350.00 | 351.00 | 348.00 | 349.00 | 349.00 | -0.29% | 5,800 |
| Apr 7, 2026 | 348.00 | 350.00 | 347.00 | 350.00 | 350.00 | 0.57% | 7,500 |
| Apr 6, 2026 | 350.00 | 351.00 | 347.00 | 348.00 | 348.00 | -0.85% | 16,400 |
| Apr 3, 2026 | 352.00 | 352.00 | 348.00 | 351.00 | 351.00 | 0.86% | 20,400 |
| Apr 2, 2026 | 355.00 | 355.00 | 348.00 | 348.00 | 348.00 | -2.25% | 28,200 |
| Apr 1, 2026 | 361.00 | 363.00 | 354.00 | 356.00 | 356.00 | -1.11% | 20,500 |
| Mar 31, 2026 | 364.00 | 374.00 | 358.00 | 360.00 | 360.00 | -1.10% | 15,800 |
| Mar 30, 2026 | 367.00 | 369.00 | 360.00 | 364.00 | 364.00 | -0.82% | 12,100 |
| Mar 27, 2026 | 370.00 | 371.00 | 364.00 | 367.00 | 367.00 | -0.81% | 11,200 |
| Mar 26, 2026 | 372.00 | 376.00 | 367.00 | 370.00 | 370.00 | -0.54% | 15,600 |
| Mar 25, 2026 | 375.00 | 378.00 | 368.00 | 372.00 | 372.00 | -0.80% | 27,600 |
| Mar 24, 2026 | 378.00 | 380.00 | 373.00 | 375.00 | 375.00 | -1.06% | 14,900 |
| Mar 23, 2026 | 376.00 | 379.00 | 373.00 | 379.00 | 379.00 | 0.26% | 5,900 |
| Mar 19, 2026 | 377.00 | 383.00 | 377.00 | 378.00 | 378.00 | -1.05% | 7,700 |
| Mar 18, 2026 | 380.00 | 383.00 | 378.00 | 382.00 | 382.00 | - | 4,800 |
| Mar 17, 2026 | 382.00 | 382.00 | 380.00 | 382.00 | 382.00 | 0.26% | 1,400 |
| Mar 16, 2026 | 386.00 | 386.00 | 380.00 | 381.00 | 381.00 | -1.04% | 3,700 |
| Mar 13, 2026 | 385.00 | 386.00 | 382.00 | 385.00 | 385.00 | 0.52% | 3,300 |
| Mar 12, 2026 | 384.00 | 384.00 | 381.00 | 383.00 | 383.00 | -0.26% | 1,200 |
| Mar 11, 2026 | 384.00 | 384.00 | 381.00 | 384.00 | 384.00 | 0.79% | 3,600 |
| Mar 10, 2026 | 378.00 | 381.00 | 378.00 | 381.00 | 381.00 | 1.06% | 2,100 |
| 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 |