Daiwa Securities Group Inc. (TYO:8601)
Japan
· Delayed Price · Currency is JPY 1,466.50
-50.00 (-3.30%)
Apr 28, 2026, 3:30 PM JST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,416.50 | 1,442.00 | 1,412.50 | 1,432.00 | - | -5.57% | 2,361,600 |
| Apr 27, 2026 | 1,485.00 | 1,526.50 | 1,480.00 | 1,516.50 | 1,516.50 | 0.76% | 6,612,300 |
| Apr 24, 2026 | 1,512.00 | 1,512.50 | 1,490.00 | 1,505.00 | 1,505.00 | 0.60% | 4,046,500 |
| Apr 23, 2026 | 1,509.00 | 1,514.50 | 1,491.00 | 1,496.00 | 1,496.00 | -0.63% | 4,241,200 |
| Apr 22, 2026 | 1,524.00 | 1,525.00 | 1,498.50 | 1,505.50 | 1,505.50 | -1.15% | 3,293,200 |
| Apr 21, 2026 | 1,532.00 | 1,536.00 | 1,519.00 | 1,523.00 | 1,523.00 | -0.03% | 3,396,500 |
| Apr 20, 2026 | 1,536.00 | 1,537.00 | 1,517.00 | 1,523.50 | 1,523.50 | -0.49% | 3,208,200 |
| Apr 17, 2026 | 1,548.00 | 1,553.50 | 1,526.00 | 1,531.00 | 1,531.00 | -1.80% | 3,596,600 |
| Apr 16, 2026 | 1,589.00 | 1,599.00 | 1,559.00 | 1,559.00 | 1,559.00 | -0.80% | 4,904,000 |
| Apr 15, 2026 | 1,573.00 | 1,583.50 | 1,565.50 | 1,571.50 | 1,571.50 | 1.55% | 3,977,300 |
| Apr 14, 2026 | 1,565.00 | 1,572.00 | 1,545.50 | 1,547.50 | 1,547.50 | 1.01% | 3,826,600 |
| Apr 13, 2026 | 1,531.00 | 1,549.50 | 1,524.00 | 1,532.00 | 1,532.00 | -0.87% | 2,354,100 |
| Apr 10, 2026 | 1,546.50 | 1,556.00 | 1,540.00 | 1,545.50 | 1,545.50 | 0.29% | 3,499,500 |
| Apr 9, 2026 | 1,578.00 | 1,579.00 | 1,531.00 | 1,541.00 | 1,541.00 | -1.44% | 4,445,700 |
| Apr 8, 2026 | 1,584.50 | 1,585.00 | 1,552.50 | 1,563.50 | 1,563.50 | 3.92% | 4,806,500 |
| Apr 7, 2026 | 1,512.00 | 1,520.50 | 1,496.00 | 1,504.50 | 1,504.50 | -0.40% | 3,047,400 |
| Apr 6, 2026 | 1,513.50 | 1,532.50 | 1,510.50 | 1,510.50 | 1,510.50 | -0.56% | 2,499,700 |
| Apr 3, 2026 | 1,530.00 | 1,536.50 | 1,509.00 | 1,519.00 | 1,519.00 | 1.00% | 2,567,200 |
| Apr 2, 2026 | 1,539.50 | 1,551.50 | 1,501.50 | 1,504.00 | 1,504.00 | -1.47% | 4,275,500 |
| Apr 1, 2026 | 1,517.50 | 1,533.50 | 1,500.00 | 1,526.50 | 1,526.50 | 4.55% | 5,103,600 |
| Mar 31, 2026 | 1,497.50 | 1,527.50 | 1,460.00 | 1,460.00 | 1,460.00 | -2.34% | 6,784,600 |
| Mar 30, 2026 | 1,499.00 | 1,514.00 | 1,476.50 | 1,495.00 | 1,495.00 | -5.20% | 8,031,200 |
| Mar 27, 2026 | 1,558.00 | 1,584.50 | 1,554.50 | 1,577.00 | 1,548.00 | 0.73% | 7,478,100 |
| Mar 26, 2026 | 1,575.50 | 1,582.00 | 1,552.00 | 1,565.50 | 1,536.71 | 0.32% | 5,219,900 |
| Mar 25, 2026 | 1,540.00 | 1,564.50 | 1,530.00 | 1,560.50 | 1,531.80 | 4.03% | 5,854,600 |
| Mar 24, 2026 | 1,504.00 | 1,504.00 | 1,477.50 | 1,500.00 | 1,472.42 | 2.35% | 3,845,100 |
| Mar 23, 2026 | 1,454.00 | 1,480.50 | 1,450.00 | 1,465.50 | 1,438.55 | -0.78% | 6,369,800 |
| Mar 19, 2026 | 1,480.00 | 1,488.50 | 1,466.50 | 1,477.00 | 1,449.84 | -2.15% | 7,537,900 |
| Mar 18, 2026 | 1,493.50 | 1,510.00 | 1,482.50 | 1,509.50 | 1,481.74 | 3.21% | 3,765,400 |
| Mar 17, 2026 | 1,460.50 | 1,470.50 | 1,453.50 | 1,462.50 | 1,435.61 | 1.67% | 3,918,900 |
| Mar 16, 2026 | 1,436.00 | 1,444.00 | 1,427.50 | 1,438.50 | 1,412.05 | 0.14% | 3,990,600 |
| Mar 13, 2026 | 1,420.00 | 1,447.00 | 1,420.00 | 1,436.50 | 1,410.08 | -0.93% | 4,720,200 |
| Mar 12, 2026 | 1,480.00 | 1,487.00 | 1,437.50 | 1,450.00 | 1,423.34 | -3.85% | 4,647,900 |
| Mar 11, 2026 | 1,500.00 | 1,519.50 | 1,491.00 | 1,508.00 | 1,480.27 | 1.34% | 3,396,600 |
| Mar 10, 2026 | 1,466.50 | 1,496.00 | 1,456.00 | 1,488.00 | 1,460.64 | 3.59% | 6,101,500 |
| Mar 9, 2026 | 1,400.50 | 1,440.50 | 1,400.50 | 1,436.50 | 1,410.08 | -5.80% | 7,394,500 |
| Mar 6, 2026 | 1,491.00 | 1,525.00 | 1,481.00 | 1,525.00 | 1,496.96 | 0.73% | 4,538,800 |
| Mar 5, 2026 | 1,525.00 | 1,540.00 | 1,500.00 | 1,514.00 | 1,486.16 | 2.99% | 6,430,100 |
| Mar 4, 2026 | 1,486.50 | 1,512.00 | 1,440.00 | 1,470.00 | 1,442.97 | -4.85% | 8,303,300 |
| Mar 3, 2026 | 1,581.00 | 1,593.00 | 1,537.00 | 1,545.00 | 1,516.59 | -2.71% | 5,097,700 |
| Mar 2, 2026 | 1,566.00 | 1,588.00 | 1,548.00 | 1,588.00 | 1,558.80 | -3.52% | 5,340,000 |
| Feb 27, 2026 | 1,622.50 | 1,646.00 | 1,617.50 | 1,646.00 | 1,615.73 | 1.86% | 7,116,000 |
| Feb 26, 2026 | 1,643.50 | 1,643.50 | 1,616.00 | 1,616.00 | 1,586.28 | 0.69% | 5,539,600 |
| Feb 25, 2026 | 1,594.50 | 1,609.00 | 1,572.50 | 1,605.00 | 1,575.49 | 1.04% | 5,150,400 |
| Feb 24, 2026 | 1,583.50 | 1,592.50 | 1,559.00 | 1,588.50 | 1,559.29 | -0.25% | 5,173,600 |
| Feb 20, 2026 | 1,605.00 | 1,607.00 | 1,577.00 | 1,592.50 | 1,563.21 | -2.15% | 5,035,800 |
| Feb 19, 2026 | 1,618.00 | 1,629.00 | 1,595.50 | 1,627.50 | 1,597.57 | 1.78% | 3,283,400 |
| Feb 18, 2026 | 1,619.00 | 1,626.50 | 1,589.00 | 1,599.00 | 1,569.60 | 0.03% | 4,231,500 |
| Feb 17, 2026 | 1,625.50 | 1,627.00 | 1,586.00 | 1,598.50 | 1,569.10 | -0.68% | 3,255,800 |
| Feb 16, 2026 | 1,655.00 | 1,659.00 | 1,601.50 | 1,609.50 | 1,579.90 | -2.66% | 4,481,000 |
| Feb 13, 2026 | 1,671.00 | 1,681.00 | 1,647.50 | 1,653.50 | 1,623.09 | -1.22% | 6,115,000 |
| Feb 12, 2026 | 1,660.50 | 1,686.50 | 1,656.00 | 1,674.00 | 1,643.22 | 0.30% | 4,447,300 |
| Feb 10, 2026 | 1,648.50 | 1,678.50 | 1,639.00 | 1,669.00 | 1,638.31 | 2.33% | 4,230,400 |
| Feb 9, 2026 | 1,653.50 | 1,654.00 | 1,626.50 | 1,631.00 | 1,601.01 | 2.84% | 5,753,500 |
| Feb 6, 2026 | 1,561.50 | 1,588.00 | 1,545.00 | 1,586.00 | 1,556.83 | 1.67% | 5,866,600 |
| Feb 5, 2026 | 1,552.00 | 1,561.50 | 1,533.00 | 1,560.00 | 1,531.31 | 0.84% | 4,717,300 |
| Feb 4, 2026 | 1,500.50 | 1,547.00 | 1,487.50 | 1,547.00 | 1,518.55 | 1.61% | 5,517,800 |
| Feb 3, 2026 | 1,494.00 | 1,530.00 | 1,477.50 | 1,522.50 | 1,494.50 | 5.18% | 6,181,800 |
| Feb 2, 2026 | 1,520.50 | 1,524.50 | 1,437.50 | 1,447.50 | 1,420.88 | -3.72% | 7,477,400 |
| Jan 30, 2026 | 1,509.00 | 1,510.00 | 1,488.00 | 1,503.50 | 1,475.85 | 0.37% | 5,079,300 |
| Jan 29, 2026 | 1,499.00 | 1,515.00 | 1,473.50 | 1,498.00 | 1,470.45 | 0.50% | 4,872,700 |
| Jan 28, 2026 | 1,476.00 | 1,500.00 | 1,473.00 | 1,490.50 | 1,463.09 | -0.33% | 3,193,700 |
| Jan 27, 2026 | 1,473.50 | 1,495.50 | 1,455.00 | 1,495.50 | 1,468.00 | 1.18% | 4,095,700 |
| Jan 26, 2026 | 1,470.00 | 1,493.00 | 1,468.50 | 1,478.00 | 1,450.82 | -2.51% | 4,770,800 |
| Jan 23, 2026 | 1,512.00 | 1,524.50 | 1,502.00 | 1,516.00 | 1,488.12 | 0.43% | 4,988,300 |
| Jan 22, 2026 | 1,506.00 | 1,511.50 | 1,495.00 | 1,509.50 | 1,481.74 | 1.31% | 4,785,400 |
| Jan 21, 2026 | 1,482.00 | 1,493.50 | 1,467.00 | 1,490.00 | 1,462.60 | -2.07% | 4,396,100 |
| Jan 20, 2026 | 1,540.00 | 1,542.50 | 1,519.00 | 1,521.50 | 1,493.52 | -1.46% | 3,315,800 |
| Jan 19, 2026 | 1,551.50 | 1,559.50 | 1,525.00 | 1,544.00 | 1,515.61 | -1.03% | 3,645,000 |
| Jan 16, 2026 | 1,551.00 | 1,563.00 | 1,547.50 | 1,560.00 | 1,531.31 | -0.16% | 4,613,900 |
| Jan 15, 2026 | 1,542.00 | 1,567.50 | 1,536.50 | 1,562.50 | 1,533.77 | 1.33% | 4,687,700 |
| Jan 14, 2026 | 1,535.00 | 1,542.00 | 1,513.00 | 1,542.00 | 1,513.64 | 0.88% | 5,261,300 |
| Jan 13, 2026 | 1,528.00 | 1,533.50 | 1,509.00 | 1,528.50 | 1,500.39 | 3.77% | 5,991,900 |
| Jan 9, 2026 | 1,480.00 | 1,492.00 | 1,459.00 | 1,473.00 | 1,445.91 | 0.96% | 5,047,400 |
| Jan 8, 2026 | 1,476.00 | 1,480.00 | 1,457.50 | 1,459.00 | 1,432.17 | -2.41% | 6,104,500 |
| Jan 7, 2026 | 1,462.50 | 1,499.00 | 1,462.00 | 1,495.00 | 1,467.51 | 1.36% | 6,639,300 |
| Jan 6, 2026 | 1,420.50 | 1,475.00 | 1,416.50 | 1,475.00 | 1,447.88 | 5.89% | 9,596,500 |
| Jan 5, 2026 | 1,380.00 | 1,397.00 | 1,377.00 | 1,393.00 | 1,367.38 | 1.64% | 4,304,400 |
| Dec 30, 2025 | 1,383.50 | 1,384.00 | 1,368.00 | 1,370.50 | 1,345.30 | -0.94% | 3,559,700 |
| Dec 29, 2025 | 1,381.50 | 1,397.00 | 1,375.00 | 1,383.50 | 1,358.06 | 0.22% | 3,539,000 |
| Dec 26, 2025 | 1,382.00 | 1,394.00 | 1,375.00 | 1,380.50 | 1,355.11 | -0.25% | 2,492,200 |
| Dec 25, 2025 | 1,388.50 | 1,388.50 | 1,373.00 | 1,384.00 | 1,358.55 | 0.33% | 1,752,000 |
| Dec 24, 2025 | 1,381.50 | 1,384.00 | 1,371.50 | 1,379.50 | 1,354.13 | -0.14% | 2,657,300 |
| Dec 23, 2025 | 1,372.00 | 1,386.50 | 1,369.00 | 1,381.50 | 1,356.10 | 1.43% | 2,973,800 |
| Dec 22, 2025 | 1,361.50 | 1,366.50 | 1,353.00 | 1,362.00 | 1,336.95 | 1.00% | 5,119,800 |
| Dec 19, 2025 | 1,351.00 | 1,361.00 | 1,343.00 | 1,348.50 | 1,323.70 | 0.48% | 7,672,700 |
| Dec 18, 2025 | 1,335.00 | 1,358.00 | 1,333.00 | 1,342.00 | 1,317.32 | 0.60% | 4,524,900 |
| Dec 17, 2025 | 1,331.00 | 1,336.00 | 1,311.50 | 1,334.00 | 1,309.47 | -0.63% | 5,238,500 |
| Dec 16, 2025 | 1,378.50 | 1,379.50 | 1,342.50 | 1,342.50 | 1,317.81 | -2.86% | 4,701,900 |
| Dec 15, 2025 | 1,387.50 | 1,388.00 | 1,371.00 | 1,382.00 | 1,356.59 | -0.14% | 3,097,600 |
| Dec 12, 2025 | 1,368.00 | 1,387.00 | 1,361.50 | 1,384.00 | 1,358.55 | 2.10% | 4,701,700 |
| Dec 11, 2025 | 1,368.00 | 1,369.00 | 1,348.00 | 1,355.50 | 1,330.57 | 0.22% | 3,366,500 |
| Dec 10, 2025 | 1,338.00 | 1,359.00 | 1,331.50 | 1,352.50 | 1,327.63 | 2.08% | 4,128,400 |
| Dec 9, 2025 | 1,339.00 | 1,339.00 | 1,321.50 | 1,325.00 | 1,300.63 | -0.04% | 2,521,600 |
| Dec 8, 2025 | 1,308.50 | 1,331.50 | 1,298.00 | 1,325.50 | 1,301.12 | 1.69% | 4,388,700 |
| Dec 5, 2025 | 1,335.00 | 1,336.00 | 1,300.00 | 1,303.50 | 1,279.53 | -2.87% | 4,639,200 |
| Dec 4, 2025 | 1,320.00 | 1,352.50 | 1,317.50 | 1,342.00 | 1,317.32 | 1.86% | 4,890,700 |
| Dec 3, 2025 | 1,310.00 | 1,318.50 | 1,305.50 | 1,317.50 | 1,293.27 | -0.04% | 3,263,000 |
| Dec 2, 2025 | 1,298.00 | 1,320.50 | 1,294.50 | 1,318.00 | 1,293.76 | 2.21% | 4,466,800 |
| Dec 1, 2025 | 1,298.50 | 1,298.50 | 1,277.50 | 1,289.50 | 1,265.79 | -0.39% | 3,706,500 |