Daiwa Securities Group Inc. (TYO:8601)
Japan
· Delayed Price · Currency is JPY 1,436.50
-88.50 (-5.80%)
At close: Mar 9, 2026
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,491.00 | 1,525.00 | 1,481.00 | 1,525.00 | 1,525.00 | 0.73% | 4,538,800 |
| Mar 5, 2026 | 1,525.00 | 1,540.00 | 1,500.00 | 1,514.00 | 1,514.00 | 2.99% | 6,430,100 |
| Mar 4, 2026 | 1,486.50 | 1,512.00 | 1,440.00 | 1,470.00 | 1,470.00 | -4.85% | 8,303,300 |
| Mar 3, 2026 | 1,581.00 | 1,593.00 | 1,537.00 | 1,545.00 | 1,545.00 | -2.71% | 5,097,700 |
| Mar 2, 2026 | 1,566.00 | 1,588.00 | 1,548.00 | 1,588.00 | 1,588.00 | -3.52% | 5,340,000 |
| Feb 27, 2026 | 1,622.50 | 1,646.00 | 1,617.50 | 1,646.00 | 1,646.00 | 1.86% | 7,116,000 |
| Feb 26, 2026 | 1,643.50 | 1,643.50 | 1,616.00 | 1,616.00 | 1,616.00 | 0.69% | 5,539,600 |
| Feb 25, 2026 | 1,594.50 | 1,609.00 | 1,572.50 | 1,605.00 | 1,605.00 | 1.04% | 5,150,400 |
| Feb 24, 2026 | 1,583.50 | 1,592.50 | 1,559.00 | 1,588.50 | 1,588.50 | -0.25% | 5,173,600 |
| Feb 20, 2026 | 1,605.00 | 1,607.00 | 1,577.00 | 1,592.50 | 1,592.50 | -2.15% | 5,035,800 |
| Feb 19, 2026 | 1,618.00 | 1,629.00 | 1,595.50 | 1,627.50 | 1,627.50 | 1.78% | 3,283,400 |
| Feb 18, 2026 | 1,619.00 | 1,626.50 | 1,589.00 | 1,599.00 | 1,599.00 | 0.03% | 4,231,500 |
| Feb 17, 2026 | 1,625.50 | 1,627.00 | 1,586.00 | 1,598.50 | 1,598.50 | -0.68% | 3,255,800 |
| Feb 16, 2026 | 1,655.00 | 1,659.00 | 1,601.50 | 1,609.50 | 1,609.50 | -2.66% | 4,481,000 |
| Feb 13, 2026 | 1,671.00 | 1,681.00 | 1,647.50 | 1,653.50 | 1,653.50 | -1.22% | 6,115,000 |
| Feb 12, 2026 | 1,660.50 | 1,686.50 | 1,656.00 | 1,674.00 | 1,674.00 | 0.30% | 4,447,300 |
| Feb 10, 2026 | 1,648.50 | 1,678.50 | 1,639.00 | 1,669.00 | 1,669.00 | 2.33% | 4,230,400 |
| Feb 9, 2026 | 1,653.50 | 1,654.00 | 1,626.50 | 1,631.00 | 1,631.00 | 2.84% | 5,753,500 |
| Feb 6, 2026 | 1,561.50 | 1,588.00 | 1,545.00 | 1,586.00 | 1,586.00 | 1.67% | 5,866,600 |
| Feb 5, 2026 | 1,552.00 | 1,561.50 | 1,533.00 | 1,560.00 | 1,560.00 | 0.84% | 4,717,300 |
| Feb 4, 2026 | 1,500.50 | 1,547.00 | 1,487.50 | 1,547.00 | 1,547.00 | 1.61% | 5,517,800 |
| Feb 3, 2026 | 1,494.00 | 1,530.00 | 1,477.50 | 1,522.50 | 1,522.50 | 5.18% | 6,181,800 |
| Feb 2, 2026 | 1,520.50 | 1,524.50 | 1,437.50 | 1,447.50 | 1,447.50 | -3.72% | 7,477,400 |
| Jan 30, 2026 | 1,509.00 | 1,510.00 | 1,488.00 | 1,503.50 | 1,503.50 | 0.37% | 5,079,300 |
| Jan 29, 2026 | 1,499.00 | 1,515.00 | 1,473.50 | 1,498.00 | 1,498.00 | 0.50% | 4,872,700 |
| Jan 28, 2026 | 1,476.00 | 1,500.00 | 1,473.00 | 1,490.50 | 1,490.50 | -0.33% | 3,193,700 |
| Jan 27, 2026 | 1,473.50 | 1,495.50 | 1,455.00 | 1,495.50 | 1,495.50 | 1.18% | 4,095,700 |
| Jan 26, 2026 | 1,470.00 | 1,493.00 | 1,468.50 | 1,478.00 | 1,478.00 | -2.51% | 4,770,800 |
| Jan 23, 2026 | 1,512.00 | 1,524.50 | 1,502.00 | 1,516.00 | 1,516.00 | 0.43% | 4,988,300 |
| Jan 22, 2026 | 1,506.00 | 1,511.50 | 1,495.00 | 1,509.50 | 1,509.50 | 1.31% | 4,785,400 |
| Jan 21, 2026 | 1,482.00 | 1,493.50 | 1,467.00 | 1,490.00 | 1,490.00 | -2.07% | 4,396,100 |
| Jan 20, 2026 | 1,540.00 | 1,542.50 | 1,519.00 | 1,521.50 | 1,521.50 | -1.46% | 3,315,800 |
| Jan 19, 2026 | 1,551.50 | 1,559.50 | 1,525.00 | 1,544.00 | 1,544.00 | -1.03% | 3,645,000 |
| Jan 16, 2026 | 1,551.00 | 1,563.00 | 1,547.50 | 1,560.00 | 1,560.00 | -0.16% | 4,613,900 |
| Jan 15, 2026 | 1,542.00 | 1,567.50 | 1,536.50 | 1,562.50 | 1,562.50 | 1.33% | 4,687,700 |
| Jan 14, 2026 | 1,535.00 | 1,542.00 | 1,513.00 | 1,542.00 | 1,542.00 | 0.88% | 5,261,300 |
| Jan 13, 2026 | 1,528.00 | 1,533.50 | 1,509.00 | 1,528.50 | 1,528.50 | 3.77% | 5,991,900 |
| Jan 9, 2026 | 1,480.00 | 1,492.00 | 1,459.00 | 1,473.00 | 1,473.00 | 0.96% | 5,047,400 |
| Jan 8, 2026 | 1,476.00 | 1,480.00 | 1,457.50 | 1,459.00 | 1,459.00 | -2.41% | 6,104,500 |
| Jan 7, 2026 | 1,462.50 | 1,499.00 | 1,462.00 | 1,495.00 | 1,495.00 | 1.36% | 6,639,300 |
| Jan 6, 2026 | 1,420.50 | 1,475.00 | 1,416.50 | 1,475.00 | 1,475.00 | 5.89% | 9,596,500 |
| Jan 5, 2026 | 1,380.00 | 1,397.00 | 1,377.00 | 1,393.00 | 1,393.00 | 1.64% | 4,304,400 |
| Dec 30, 2025 | 1,383.50 | 1,384.00 | 1,368.00 | 1,370.50 | 1,370.50 | -0.94% | 3,559,700 |
| Dec 29, 2025 | 1,381.50 | 1,397.00 | 1,375.00 | 1,383.50 | 1,383.50 | 0.22% | 3,539,000 |
| Dec 26, 2025 | 1,382.00 | 1,394.00 | 1,375.00 | 1,380.50 | 1,380.50 | -0.25% | 2,492,200 |
| Dec 25, 2025 | 1,388.50 | 1,388.50 | 1,373.00 | 1,384.00 | 1,384.00 | 0.33% | 1,752,000 |
| Dec 24, 2025 | 1,381.50 | 1,384.00 | 1,371.50 | 1,379.50 | 1,379.50 | -0.14% | 2,657,300 |
| Dec 23, 2025 | 1,372.00 | 1,386.50 | 1,369.00 | 1,381.50 | 1,381.50 | 1.43% | 2,973,800 |
| Dec 22, 2025 | 1,361.50 | 1,366.50 | 1,353.00 | 1,362.00 | 1,362.00 | 1.00% | 5,119,800 |
| Dec 19, 2025 | 1,351.00 | 1,361.00 | 1,343.00 | 1,348.50 | 1,348.50 | 0.48% | 7,672,700 |
| Dec 18, 2025 | 1,335.00 | 1,358.00 | 1,333.00 | 1,342.00 | 1,342.00 | 0.60% | 4,524,900 |
| Dec 17, 2025 | 1,331.00 | 1,336.00 | 1,311.50 | 1,334.00 | 1,334.00 | -0.63% | 5,238,500 |
| Dec 16, 2025 | 1,378.50 | 1,379.50 | 1,342.50 | 1,342.50 | 1,342.50 | -2.86% | 4,701,900 |
| Dec 15, 2025 | 1,387.50 | 1,388.00 | 1,371.00 | 1,382.00 | 1,382.00 | -0.14% | 3,097,600 |
| Dec 12, 2025 | 1,368.00 | 1,387.00 | 1,361.50 | 1,384.00 | 1,384.00 | 2.10% | 4,701,700 |
| Dec 11, 2025 | 1,368.00 | 1,369.00 | 1,348.00 | 1,355.50 | 1,355.50 | 0.22% | 3,366,500 |
| Dec 10, 2025 | 1,338.00 | 1,359.00 | 1,331.50 | 1,352.50 | 1,352.50 | 2.08% | 4,128,400 |
| Dec 9, 2025 | 1,339.00 | 1,339.00 | 1,321.50 | 1,325.00 | 1,325.00 | -0.04% | 2,521,600 |
| Dec 8, 2025 | 1,308.50 | 1,331.50 | 1,298.00 | 1,325.50 | 1,325.50 | 1.69% | 4,388,700 |
| Dec 5, 2025 | 1,335.00 | 1,336.00 | 1,300.00 | 1,303.50 | 1,303.50 | -2.87% | 4,639,200 |
| Dec 4, 2025 | 1,320.00 | 1,352.50 | 1,317.50 | 1,342.00 | 1,342.00 | 1.86% | 4,890,700 |
| Dec 3, 2025 | 1,310.00 | 1,318.50 | 1,305.50 | 1,317.50 | 1,317.50 | -0.04% | 3,263,000 |
| Dec 2, 2025 | 1,298.00 | 1,320.50 | 1,294.50 | 1,318.00 | 1,318.00 | 2.21% | 4,466,800 |
| Dec 1, 2025 | 1,298.50 | 1,298.50 | 1,277.50 | 1,289.50 | 1,289.50 | -0.39% | 3,706,500 |
| Nov 28, 2025 | 1,296.00 | 1,299.50 | 1,289.00 | 1,294.50 | 1,294.50 | -0.19% | 2,855,200 |
| Nov 27, 2025 | 1,306.50 | 1,306.50 | 1,292.50 | 1,297.00 | 1,297.00 | -0.65% | 2,744,200 |
| Nov 26, 2025 | 1,270.00 | 1,306.50 | 1,267.50 | 1,305.50 | 1,305.50 | 3.61% | 5,208,700 |
| Nov 25, 2025 | 1,263.50 | 1,264.00 | 1,245.00 | 1,260.00 | 1,260.00 | 1.00% | 4,374,200 |
| Nov 21, 2025 | 1,231.00 | 1,257.50 | 1,226.50 | 1,247.50 | 1,247.50 | -0.68% | 8,508,700 |
| Nov 20, 2025 | 1,249.00 | 1,265.00 | 1,240.00 | 1,256.00 | 1,256.00 | 2.61% | 4,834,800 |
| Nov 19, 2025 | 1,246.00 | 1,246.00 | 1,217.50 | 1,224.00 | 1,224.00 | -0.65% | 4,043,800 |
| Nov 18, 2025 | 1,260.00 | 1,268.50 | 1,227.00 | 1,232.00 | 1,232.00 | -4.05% | 4,936,400 |
| Nov 17, 2025 | 1,295.00 | 1,303.00 | 1,281.00 | 1,284.00 | 1,284.00 | -1.46% | 3,587,300 |
| Nov 14, 2025 | 1,283.50 | 1,303.50 | 1,278.00 | 1,303.00 | 1,303.00 | 0.31% | 4,090,100 |
| Nov 13, 2025 | 1,283.00 | 1,301.50 | 1,283.00 | 1,299.00 | 1,299.00 | 1.68% | 4,030,500 |
| Nov 12, 2025 | 1,260.00 | 1,280.50 | 1,259.50 | 1,277.50 | 1,277.50 | 1.03% | 3,883,100 |
| Nov 11, 2025 | 1,270.00 | 1,272.50 | 1,255.00 | 1,264.50 | 1,264.50 | 0.48% | 2,674,900 |
| Nov 10, 2025 | 1,250.00 | 1,261.00 | 1,244.00 | 1,258.50 | 1,258.50 | 1.49% | 3,537,300 |
| Nov 7, 2025 | 1,229.00 | 1,240.00 | 1,222.00 | 1,240.00 | 1,240.00 | -0.12% | 3,557,600 |
| Nov 6, 2025 | 1,220.00 | 1,246.00 | 1,220.00 | 1,241.50 | 1,241.50 | 2.39% | 4,181,000 |
| Nov 5, 2025 | 1,185.50 | 1,222.50 | 1,183.50 | 1,212.50 | 1,212.50 | -1.82% | 8,506,300 |
| Nov 4, 2025 | 1,256.50 | 1,295.00 | 1,231.50 | 1,235.00 | 1,235.00 | 3.83% | 19,540,300 |
| Oct 31, 2025 | 1,193.00 | 1,199.50 | 1,180.50 | 1,189.50 | 1,189.50 | 0.21% | 5,105,400 |
| Oct 30, 2025 | 1,172.00 | 1,187.00 | 1,169.00 | 1,187.00 | 1,187.00 | 0.89% | 5,007,400 |
| Oct 29, 2025 | 1,178.50 | 1,183.50 | 1,171.00 | 1,176.50 | 1,176.50 | -0.55% | 4,207,800 |
| Oct 28, 2025 | 1,188.50 | 1,194.00 | 1,175.50 | 1,183.00 | 1,183.00 | -0.08% | 4,226,500 |
| Oct 27, 2025 | 1,174.50 | 1,186.50 | 1,170.00 | 1,184.00 | 1,184.00 | 2.60% | 4,844,700 |
| Oct 24, 2025 | 1,169.50 | 1,173.50 | 1,154.00 | 1,154.00 | 1,154.00 | -1.49% | 3,642,200 |
| Oct 23, 2025 | 1,170.50 | 1,172.50 | 1,163.00 | 1,171.50 | 1,171.50 | -0.17% | 2,755,100 |
| Oct 22, 2025 | 1,167.50 | 1,180.00 | 1,166.00 | 1,173.50 | 1,173.50 | 0.30% | 3,232,400 |
| Oct 21, 2025 | 1,170.50 | 1,183.50 | 1,167.00 | 1,170.00 | 1,170.00 | 0.65% | 4,521,200 |
| Oct 20, 2025 | 1,153.00 | 1,164.00 | 1,150.00 | 1,162.50 | 1,162.50 | 2.47% | 4,272,700 |
| Oct 17, 2025 | 1,140.00 | 1,149.50 | 1,134.50 | 1,134.50 | 1,134.50 | -1.94% | 5,106,500 |
| Oct 16, 2025 | 1,157.50 | 1,163.50 | 1,152.00 | 1,157.00 | 1,157.00 | 1.27% | 6,523,400 |
| Oct 15, 2025 | 1,130.00 | 1,144.50 | 1,130.00 | 1,142.50 | 1,142.50 | 2.05% | 5,507,000 |
| Oct 14, 2025 | 1,137.00 | 1,154.00 | 1,117.50 | 1,119.50 | 1,119.50 | -4.07% | 8,594,400 |
| Oct 10, 2025 | 1,188.00 | 1,191.50 | 1,165.00 | 1,167.00 | 1,167.00 | -1.44% | 5,797,700 |
| Oct 9, 2025 | 1,190.00 | 1,201.00 | 1,181.00 | 1,184.00 | 1,184.00 | -0.42% | 4,938,100 |
| Oct 8, 2025 | 1,211.00 | 1,212.00 | 1,185.50 | 1,189.00 | 1,189.00 | -0.75% | 7,205,600 |
| Oct 7, 2025 | 1,220.00 | 1,224.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.07% | 5,552,700 |