Daiwa Securities Group Inc. (TYO:8601)
Japan
· Delayed Price · Currency is JPY 1,303.50
-38.50 (-2.87%)
At close: Dec 5, 2025
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 1,205.00 | 1,215.50 | 1,198.50 | 1,211.00 | 1,211.00 | 2.67% | 7,336,600 |
| Oct 3, 2025 | 1,174.00 | 1,184.00 | 1,169.50 | 1,179.50 | 1,179.50 | 0.47% | 4,983,200 |
| Oct 2, 2025 | 1,166.00 | 1,178.50 | 1,163.00 | 1,174.00 | 1,174.00 | -0.09% | 4,658,300 |
| Oct 1, 2025 | 1,191.00 | 1,196.00 | 1,171.50 | 1,175.00 | 1,175.00 | -2.29% | 5,694,100 |
| Sep 30, 2025 | 1,185.00 | 1,202.50 | 1,179.00 | 1,202.50 | 1,202.50 | 0.88% | 5,090,400 |
| Sep 29, 2025 | 1,200.00 | 1,203.00 | 1,188.00 | 1,192.00 | 1,192.00 | -2.97% | 5,010,300 |
| Sep 26, 2025 | 1,214.50 | 1,239.00 | 1,214.00 | 1,228.50 | 1,199.50 | 1.11% | 7,378,000 |
| Sep 25, 2025 | 1,209.00 | 1,219.00 | 1,206.50 | 1,215.00 | 1,186.32 | 0.83% | 4,269,300 |
| Sep 24, 2025 | 1,220.00 | 1,221.00 | 1,202.50 | 1,205.00 | 1,176.55 | -0.41% | 4,456,100 |
| Sep 22, 2025 | 1,203.50 | 1,214.00 | 1,203.00 | 1,210.00 | 1,181.44 | 1.00% | 3,486,400 |
| Sep 19, 2025 | 1,209.00 | 1,217.50 | 1,192.50 | 1,198.00 | 1,169.72 | -0.50% | 12,444,700 |
| Sep 18, 2025 | 1,203.00 | 1,206.00 | 1,195.50 | 1,204.00 | 1,175.58 | 0.17% | 3,358,300 |
| Sep 17, 2025 | 1,215.00 | 1,220.00 | 1,196.00 | 1,202.00 | 1,173.63 | -1.48% | 5,042,900 |
| Sep 16, 2025 | 1,215.00 | 1,226.00 | 1,213.00 | 1,220.00 | 1,191.20 | 0.83% | 4,712,900 |
| Sep 12, 2025 | 1,220.00 | 1,220.00 | 1,203.50 | 1,210.00 | 1,181.44 | 0.41% | 4,056,600 |
| Sep 11, 2025 | 1,205.00 | 1,210.50 | 1,200.00 | 1,205.00 | 1,176.55 | -0.62% | 3,749,300 |
| Sep 10, 2025 | 1,194.50 | 1,212.50 | 1,193.00 | 1,212.50 | 1,183.88 | 1.51% | 4,608,300 |
| Sep 9, 2025 | 1,207.00 | 1,213.50 | 1,194.00 | 1,194.50 | 1,166.30 | -1.04% | 5,117,900 |
| Sep 8, 2025 | 1,193.00 | 1,211.00 | 1,188.50 | 1,207.00 | 1,178.51 | 3.78% | 8,368,800 |
| Sep 5, 2025 | 1,164.50 | 1,171.50 | 1,160.00 | 1,163.00 | 1,135.55 | 0.48% | 3,645,400 |
| Sep 4, 2025 | 1,144.00 | 1,158.00 | 1,144.00 | 1,157.50 | 1,130.18 | 1.49% | 4,486,500 |
| Sep 3, 2025 | 1,157.50 | 1,164.00 | 1,137.00 | 1,140.50 | 1,113.58 | -1.98% | 4,923,600 |
| Sep 2, 2025 | 1,142.00 | 1,163.50 | 1,140.50 | 1,163.50 | 1,136.03 | 2.20% | 4,335,500 |
| Sep 1, 2025 | 1,153.00 | 1,161.00 | 1,138.00 | 1,138.50 | 1,111.62 | -1.26% | 4,224,000 |
| Aug 29, 2025 | 1,154.50 | 1,159.50 | 1,150.00 | 1,153.00 | 1,125.78 | -0.47% | 3,979,100 |
| Aug 28, 2025 | 1,140.50 | 1,158.50 | 1,139.00 | 1,158.50 | 1,131.15 | 1.31% | 3,664,000 |
| Aug 27, 2025 | 1,142.50 | 1,150.00 | 1,137.50 | 1,143.50 | 1,116.51 | -0.48% | 4,261,700 |
| Aug 26, 2025 | 1,163.50 | 1,166.50 | 1,146.00 | 1,149.00 | 1,121.88 | -1.25% | 5,810,200 |
| Aug 25, 2025 | 1,170.00 | 1,181.00 | 1,161.50 | 1,163.50 | 1,136.03 | 0.52% | 4,131,900 |
| Aug 22, 2025 | 1,145.00 | 1,158.50 | 1,142.00 | 1,157.50 | 1,130.18 | 1.62% | 4,729,900 |
| Aug 21, 2025 | 1,137.00 | 1,147.50 | 1,127.00 | 1,139.00 | 1,112.11 | 0.18% | 4,629,900 |
| Aug 20, 2025 | 1,140.00 | 1,149.00 | 1,134.50 | 1,137.00 | 1,110.16 | 0.18% | 5,974,000 |
| Aug 19, 2025 | 1,145.00 | 1,145.00 | 1,133.50 | 1,135.00 | 1,108.21 | -0.48% | 4,477,800 |
| Aug 18, 2025 | 1,140.00 | 1,147.50 | 1,136.50 | 1,140.50 | 1,113.58 | 0.26% | 3,754,600 |
| Aug 15, 2025 | 1,119.00 | 1,142.00 | 1,118.00 | 1,137.50 | 1,110.65 | 1.93% | 6,454,100 |
| Aug 14, 2025 | 1,118.50 | 1,122.00 | 1,111.00 | 1,116.00 | 1,089.66 | -0.67% | 5,189,700 |
| Aug 13, 2025 | 1,121.00 | 1,132.00 | 1,120.50 | 1,123.50 | 1,096.98 | 0.22% | 5,119,400 |
| Aug 12, 2025 | 1,110.00 | 1,127.00 | 1,110.00 | 1,121.00 | 1,094.54 | 2.00% | 6,598,100 |
| Aug 8, 2025 | 1,090.00 | 1,099.00 | 1,085.00 | 1,099.00 | 1,073.06 | 1.29% | 5,347,900 |
| Aug 7, 2025 | 1,075.00 | 1,086.00 | 1,074.00 | 1,085.00 | 1,059.39 | 0.93% | 4,009,700 |
| Aug 6, 2025 | 1,064.00 | 1,077.00 | 1,063.50 | 1,075.00 | 1,049.62 | 0.94% | 4,641,700 |
| Aug 5, 2025 | 1,050.50 | 1,065.00 | 1,045.50 | 1,065.00 | 1,039.86 | 1.48% | 4,098,300 |
| Aug 4, 2025 | 1,043.00 | 1,051.00 | 1,036.00 | 1,049.50 | 1,024.73 | -1.73% | 4,893,100 |
| Aug 1, 2025 | 1,043.50 | 1,071.50 | 1,041.00 | 1,068.00 | 1,042.79 | 1.04% | 5,002,600 |
| Jul 31, 2025 | 1,058.00 | 1,065.00 | 1,043.00 | 1,057.00 | 1,032.05 | 0.33% | 8,451,500 |
| Jul 30, 2025 | 1,067.50 | 1,085.00 | 1,026.50 | 1,053.50 | 1,028.63 | 0.86% | 11,568,800 |
| Jul 29, 2025 | 1,040.00 | 1,052.00 | 1,037.50 | 1,044.50 | 1,019.84 | -0.76% | 4,669,300 |
| Jul 28, 2025 | 1,058.50 | 1,061.00 | 1,049.50 | 1,052.50 | 1,027.65 | -0.85% | 4,021,600 |
| Jul 25, 2025 | 1,062.50 | 1,069.00 | 1,058.00 | 1,061.50 | 1,036.44 | -0.14% | 3,378,100 |
| Jul 24, 2025 | 1,059.50 | 1,072.00 | 1,059.50 | 1,063.00 | 1,037.91 | 0.90% | 4,799,800 |
| Jul 23, 2025 | 1,036.00 | 1,065.00 | 1,032.00 | 1,053.50 | 1,028.63 | 2.93% | 7,423,700 |
| Jul 22, 2025 | 1,016.00 | 1,027.00 | 1,012.00 | 1,023.50 | 999.34 | 0.74% | 3,751,600 |
| Jul 18, 2025 | 1,026.50 | 1,027.50 | 1,015.00 | 1,016.00 | 992.02 | -0.29% | 4,135,500 |
| Jul 17, 2025 | 1,008.00 | 1,021.50 | 1,007.00 | 1,019.00 | 994.95 | 0.49% | 3,759,900 |
| Jul 16, 2025 | 1,015.50 | 1,018.00 | 1,007.50 | 1,014.00 | 990.06 | -0.59% | 2,816,200 |
| Jul 15, 2025 | 1,025.00 | 1,035.00 | 1,017.50 | 1,020.00 | 995.92 | -0.15% | 3,238,900 |
| Jul 14, 2025 | 1,018.50 | 1,025.00 | 1,013.00 | 1,021.50 | 997.39 | -0.10% | 2,603,900 |
| Jul 11, 2025 | 1,011.00 | 1,026.00 | 1,010.00 | 1,022.50 | 998.36 | 1.59% | 5,105,700 |
| Jul 10, 2025 | 1,008.00 | 1,008.50 | 998.10 | 1,006.50 | 982.74 | -0.20% | 3,847,400 |