Tokyo - Delayed Quote JPY

Daiwa Securities Group Inc. (8601.T)

942.30
-1.10
(-0.12%)
As of 10:34:51 AM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025950.00954.80941.00942.30942.302,709,600
Apr 24, 2025938.00954.90936.20943.40943.407,227,800
Apr 23, 2025948.00948.80929.60935.70935.705,334,900
Apr 22, 2025911.20923.80909.10923.50923.505,337,500
Apr 21, 2025918.00920.70908.10919.30919.306,021,500
Apr 18, 2025915.70924.80912.00921.80921.804,847,300
Apr 17, 2025896.90909.20893.90907.10907.105,046,500
Apr 16, 2025898.00901.90888.80893.20893.205,258,600
Apr 15, 2025897.00903.20887.30888.10888.105,596,300
Apr 14, 2025900.70902.00887.30888.80888.806,316,900
Apr 11, 2025856.00884.40845.50877.00877.009,254,000
Apr 10, 2025942.20942.20899.80906.30906.3012,324,100
Apr 9, 2025850.00860.00824.30837.20837.2010,020,900
Apr 8, 2025855.30890.90853.70866.40866.407,706,300
Apr 7, 2025785.00823.60773.00812.00812.0015,608,900
Apr 4, 2025900.00908.50845.10872.20872.2014,835,300
Apr 3, 2025934.80949.50916.10928.10928.1013,424,300
Apr 2, 2025982.50984.00970.00979.80979.806,666,200
Apr 1, 20251,000.001,007.50977.50980.30980.309,361,700
Mar 31, 20251,000.001,012.00993.40993.80993.809,872,600
Mar 28, 2025 16 Dividend
Mar 28, 20251,048.001,048.001,026.001,029.001,029.006,824,600
Mar 27, 20251,070.001,082.001,070.001,080.001,064.006,656,900
Mar 26, 20251,071.501,079.501,063.001,077.501,061.544,153,900
Mar 25, 20251,082.501,083.001,070.501,071.001,055.134,130,300
Mar 24, 20251,089.001,089.001,073.501,075.501,059.575,885,500
Mar 21, 20251,064.501,088.001,063.001,079.501,063.517,406,700
Mar 19, 20251,077.001,083.001,068.501,076.501,060.554,708,900
Mar 18, 20251,073.001,076.001,068.501,070.501,054.645,611,300
Mar 17, 20251,052.001,063.501,052.001,054.501,038.885,180,200
Mar 14, 20251,020.001,041.501,019.501,038.001,022.626,552,200
Mar 13, 20251,021.001,038.001,020.001,021.001,005.874,336,100
Mar 12, 20251,011.501,021.001,011.501,015.501,000.465,310,400
Mar 11, 20251,016.501,020.50999.101,016.001,000.957,698,500
Mar 10, 20251,031.501,044.001,027.001,027.001,011.794,935,300
Mar 7, 20251,035.001,045.501,027.001,031.501,016.225,180,800
Mar 6, 20251,043.001,047.001,035.501,045.501,030.015,134,000
Mar 5, 20251,035.001,040.501,029.501,033.501,018.194,305,800
Mar 4, 20251,050.001,052.001,030.501,035.001,019.677,079,600
Mar 3, 20251,066.001,072.001,059.001,063.501,047.743,703,600
Feb 28, 20251,048.001,057.001,040.001,046.501,031.006,740,200
Feb 27, 20251,052.001,056.501,043.001,051.001,035.433,365,100
Feb 26, 20251,057.501,057.501,037.501,047.001,031.493,351,400
Feb 25, 20251,039.501,056.501,033.001,052.501,036.913,214,900
Feb 21, 20251,043.501,056.501,040.501,047.501,031.984,114,000
Feb 20, 20251,064.501,066.001,040.001,049.501,033.953,999,200
Feb 19, 20251,073.001,083.501,065.001,065.001,049.224,241,200
Feb 18, 20251,075.001,075.001,054.001,065.501,049.713,317,100
Feb 17, 20251,064.001,074.001,062.501,067.501,051.692,484,800
Feb 14, 20251,076.001,078.001,060.001,061.001,045.283,447,700
Feb 13, 20251,061.501,074.001,059.501,066.001,050.214,518,000
Feb 12, 20251,065.001,065.501,046.001,051.001,035.434,383,800
Feb 10, 20251,067.501,070.501,057.001,059.501,043.802,909,900
Feb 7, 20251,068.501,071.001,061.001,063.501,047.742,808,300
Feb 6, 20251,076.001,089.001,068.001,068.501,052.674,550,200
Feb 5, 20251,072.501,078.001,051.001,062.501,046.766,563,800
Feb 4, 20251,090.501,093.501,070.001,072.501,056.615,765,100
Feb 3, 20251,085.001,090.001,061.501,078.001,062.038,358,300
Jan 31, 20251,067.001,136.001,058.501,131.001,114.2412,889,500
Jan 30, 20251,059.501,072.501,056.001,064.501,048.734,362,100
Jan 29, 20251,065.001,073.001,058.501,065.001,049.223,419,900
Jan 28, 20251,037.001,071.001,037.001,063.001,047.255,260,400
Jan 27, 20251,050.001,056.501,043.001,047.001,031.493,526,600
Jan 24, 20251,034.501,047.001,025.501,034.501,019.173,568,500
Jan 23, 20251,033.001,033.001,024.501,026.501,011.292,541,800
Jan 22, 20251,032.001,038.001,027.501,027.501,012.283,280,500
Jan 21, 20251,038.001,039.501,025.001,025.001,009.812,969,600
Jan 20, 20251,027.501,041.501,025.001,037.501,022.133,147,200
Jan 17, 20251,005.001,019.501,002.001,015.00999.963,322,400
Jan 16, 20251,020.001,029.001,010.001,010.00995.044,041,700
Jan 15, 20251,018.001,023.501,008.001,008.00993.074,011,600
Jan 14, 20251,008.001,012.001,000.001,007.00992.084,996,000
Jan 10, 20251,021.001,023.001,010.001,010.00995.043,207,400
Jan 9, 20251,036.001,037.001,015.001,015.00999.965,010,100
Jan 8, 20251,051.001,057.501,036.001,038.501,023.115,792,100
Jan 7, 20251,047.001,069.501,039.501,057.501,041.834,730,500
Jan 6, 20251,050.501,055.001,036.001,049.001,033.464,376,600
Dec 30, 20241,053.501,064.001,046.001,048.001,032.472,746,900
Dec 27, 20241,038.501,054.501,036.001,051.001,035.433,621,500
Dec 26, 20241,033.001,038.501,027.501,038.501,023.113,080,000
Dec 25, 20241,028.001,030.001,017.501,030.001,014.742,610,700
Dec 24, 20241,025.001,027.001,019.001,024.001,008.832,321,900
Dec 23, 20241,025.001,025.001,011.501,020.001,004.892,656,800
Dec 20, 20241,025.001,025.001,013.001,013.00997.995,320,100
Dec 19, 2024997.601,020.00993.401,011.50996.513,999,900
Dec 18, 20241,020.001,029.501,019.001,020.501,005.384,604,400
Dec 17, 20241,045.001,056.501,018.001,018.001,002.924,793,100
Dec 16, 20241,050.001,059.001,049.001,054.001,038.392,540,300
Dec 13, 20241,037.001,057.501,037.001,045.501,030.014,669,400
Dec 12, 20241,061.001,061.001,044.501,044.501,029.034,509,100
Dec 11, 20241,056.001,057.501,040.501,050.501,034.944,078,500
Dec 10, 20241,052.001,052.501,034.001,042.001,026.563,029,000
Dec 9, 20241,034.501,043.501,023.001,043.501,028.044,010,500
Dec 6, 20241,041.501,041.501,023.501,033.501,018.193,520,400
Dec 5, 20241,038.001,039.501,028.001,035.501,020.164,141,300
Dec 4, 20241,028.001,039.501,024.501,025.501,010.314,433,300
Dec 3, 20241,030.001,036.501,026.001,028.001,012.775,210,900
Dec 2, 20241,013.001,029.001,011.001,026.501,011.294,016,100
Nov 29, 20241,010.501,016.001,003.501,005.50990.602,797,900
Nov 28, 20241,005.001,015.00997.501,014.00998.983,166,100
Nov 27, 20241,004.501,008.50995.001,006.00991.105,166,400
Nov 26, 20241,008.001,011.00993.401,008.50993.565,777,700
Nov 25, 20241,016.501,028.001,009.501,022.501,007.359,118,600
Nov 22, 20241,008.001,010.50998.401,007.50992.574,806,300
Nov 21, 20241,011.501,014.501,000.501,002.00987.164,401,000
Nov 20, 20241,029.001,031.001,007.001,010.00995.044,974,100
Nov 19, 20241,020.001,033.001,017.501,032.001,016.714,316,300
Nov 18, 20241,015.001,022.001,011.001,018.001,002.924,010,000
Nov 15, 20241,035.001,036.501,019.001,019.001,003.904,464,700
Nov 14, 20241,032.001,043.001,025.001,033.001,017.704,319,700
Nov 13, 20241,037.001,047.001,012.501,022.001,006.865,318,200
Nov 12, 20241,055.501,062.501,028.001,030.501,015.236,301,800
Nov 11, 20241,055.501,056.501,040.001,046.001,030.505,324,600
Nov 8, 20241,089.001,089.001,063.501,069.501,053.664,463,000
Nov 7, 20241,080.001,096.001,073.001,079.001,063.015,800,800
Nov 6, 20241,035.001,070.001,031.501,059.001,043.315,184,700
Nov 5, 20241,023.501,038.501,012.001,030.001,014.746,056,700
Nov 1, 2024999.501,008.50994.801,002.50987.654,264,900
Oct 31, 20241,009.501,032.001,009.501,017.001,001.937,622,000
Oct 30, 2024975.501,024.00961.001,006.50991.5929,655,500
Oct 29, 20241,013.501,036.001,006.501,034.001,018.686,475,000
Oct 28, 2024984.801,012.50981.101,006.50991.594,686,000
Oct 25, 20241,001.501,007.50988.40989.20974.554,648,300
Oct 24, 20241,001.001,014.50993.401,007.00992.084,048,800
Oct 23, 20241,025.001,026.501,008.501,013.50998.493,895,000
Oct 22, 20241,050.001,054.501,027.501,036.501,021.143,558,600
Oct 21, 20241,052.001,054.001,036.501,052.501,036.912,733,800
Oct 18, 20241,062.001,062.001,046.001,050.001,034.442,614,100
Oct 17, 20241,053.501,062.501,049.501,054.001,038.394,241,900
Oct 16, 20241,035.001,054.501,025.001,048.001,032.475,219,300
Oct 15, 20241,060.501,061.501,048.501,050.501,034.945,452,700
Oct 11, 20241,050.001,058.501,048.001,053.501,037.894,255,600
Oct 10, 20241,047.501,050.001,037.001,045.001,029.524,089,300
Oct 9, 20241,043.501,043.501,024.001,033.501,018.193,658,400
Oct 8, 20241,045.501,051.501,030.001,034.001,018.685,164,800
Oct 7, 20241,057.501,066.501,043.501,060.501,044.795,430,200
Oct 4, 20241,038.001,044.501,028.001,035.001,019.674,175,800
Oct 3, 20241,042.001,049.001,027.501,029.001,013.764,712,000
Oct 2, 20241,019.501,031.001,014.001,018.001,002.924,323,000
Oct 1, 20241,016.001,047.001,013.501,037.001,021.645,738,700
Sep 30, 20241,018.501,032.001,001.501,005.00990.119,766,000
Sep 27, 2024 28 Dividend
Sep 27, 20241,069.001,072.001,032.501,065.001,049.226,565,100
Sep 26, 20241,043.501,064.001,034.001,062.001,018.689,254,100
Sep 25, 20241,040.001,042.001,024.501,033.50991.345,328,300
Sep 24, 20241,057.001,058.501,033.501,037.50995.187,323,700
Sep 20, 20241,052.001,053.001,035.501,041.50999.027,997,900
Sep 19, 20241,025.001,035.001,019.501,029.00987.035,076,500
Sep 18, 20241,011.501,017.50999.501,011.00969.764,280,000
Sep 17, 20241,025.001,027.50981.40996.20955.576,404,800
Sep 13, 20241,015.501,016.001,003.001,015.00973.604,839,700
Sep 12, 20241,007.001,024.001,004.501,022.00980.315,475,700
Sep 11, 2024999.601,008.50978.70991.70951.256,250,900
Sep 10, 20241,030.001,036.001,012.501,012.50971.205,107,200
Sep 9, 2024991.001,019.50982.601,019.50977.925,764,300
Sep 6, 20241,030.001,038.001,018.001,028.00986.075,236,500
Sep 5, 20241,025.001,065.001,023.001,046.501,003.815,522,700
Sep 4, 20241,055.001,066.501,041.001,042.50999.987,120,200
Sep 3, 20241,097.501,114.501,095.501,103.001,058.013,444,200
Sep 2, 20241,088.001,109.001,084.501,102.501,057.534,625,000
Aug 30, 20241,076.501,076.501,060.501,074.001,030.1911,060,900
Aug 29, 20241,052.001,054.001,034.001,049.501,006.695,728,000
Aug 28, 20241,055.501,062.501,044.501,062.501,019.163,653,000
Aug 27, 20241,061.001,064.001,048.001,058.001,014.844,558,700
Aug 26, 20241,079.501,085.501,063.001,064.501,021.084,056,500
Aug 23, 20241,082.001,097.001,075.501,097.001,052.253,895,100
Aug 22, 20241,096.501,096.501,067.501,074.501,030.674,542,000
Aug 21, 20241,093.501,101.501,082.501,093.001,048.424,713,800
Aug 20, 20241,120.001,121.001,090.501,109.001,063.764,634,500
Aug 19, 20241,106.001,116.501,093.501,096.001,051.294,693,700
Aug 16, 20241,099.501,111.501,081.001,111.501,066.167,851,700
Aug 15, 20241,052.001,090.501,050.501,076.001,032.117,500,100
Aug 14, 20241,017.001,055.001,016.001,049.501,006.696,339,600
Aug 13, 2024974.001,016.50973.201,016.50975.046,875,100
Aug 9, 2024993.00995.00943.40967.90928.429,076,600
Aug 8, 2024961.80988.00954.40961.20921.998,522,200
Aug 7, 2024907.701,015.00896.40983.00942.9012,171,500
Aug 6, 2024945.00968.90885.00920.60883.0512,692,200
Aug 5, 2024950.00960.00848.60848.70814.0822,659,200
Aug 2, 20241,020.501,048.00970.10998.60957.8727,007,100
Aug 1, 20241,238.001,242.501,208.001,230.501,180.318,534,400
Jul 31, 20241,216.001,260.001,210.001,257.501,206.217,223,800
Jul 30, 20241,220.001,236.001,212.001,231.501,181.274,961,700
Jul 29, 20241,220.001,245.001,209.001,237.501,187.024,459,100
Jul 26, 20241,206.001,219.001,183.001,200.001,151.054,753,900
Jul 25, 20241,224.501,231.501,202.501,206.501,157.295,907,700
Jul 24, 20241,286.001,297.501,270.501,270.501,218.683,831,200
Jul 23, 20241,299.001,301.501,289.001,299.001,246.013,275,100
Jul 22, 20241,302.501,306.001,290.001,294.501,241.702,527,900
Jul 19, 20241,310.001,310.501,286.501,299.501,246.493,092,300
Jul 18, 20241,310.001,330.001,305.501,310.001,256.573,523,800
Jul 17, 20241,324.501,353.501,320.001,334.001,279.595,538,700
Jul 16, 20241,291.001,320.001,290.501,311.001,257.524,808,600
Jul 12, 20241,272.001,288.001,268.001,276.501,224.434,613,600
Jul 11, 20241,300.001,312.001,288.001,290.501,237.865,513,000
Jul 10, 20241,273.501,296.001,270.501,289.501,236.904,909,900
Jul 9, 20241,252.001,275.001,245.001,266.501,214.843,613,600
Jul 8, 20241,279.001,288.001,256.001,257.001,205.733,651,700
Jul 5, 20241,275.501,281.501,267.001,277.001,224.913,856,700
Jul 4, 20241,288.001,298.501,277.001,280.001,227.793,935,500
Jul 3, 20241,290.001,304.001,279.501,291.001,238.346,813,900
Jul 2, 20241,251.501,292.501,249.501,284.001,231.638,418,700
Jul 1, 20241,239.001,246.001,228.501,242.001,191.344,552,200
Jun 28, 20241,227.501,236.501,221.501,227.001,176.956,512,200
Jun 27, 20241,220.001,229.001,202.001,208.001,158.736,847,700
Jun 26, 20241,230.001,234.501,211.001,225.501,175.517,909,500
Jun 25, 20241,175.001,212.501,174.501,207.001,157.776,894,000
Jun 24, 20241,170.001,184.501,161.001,164.001,116.524,697,600
Jun 21, 20241,164.001,174.501,152.501,164.001,116.5210,536,400
Jun 20, 20241,152.001,160.001,133.501,156.501,109.334,803,800
Jun 19, 20241,171.501,173.001,153.501,159.001,111.723,954,900
Jun 18, 20241,190.001,191.001,162.501,164.501,117.003,734,800
Jun 17, 20241,199.001,200.001,163.001,169.001,121.326,940,300
Jun 14, 20241,206.501,226.501,202.501,212.001,162.566,288,300
Jun 13, 20241,244.001,251.501,211.001,217.501,167.844,880,300
Jun 12, 20241,231.001,238.501,215.001,229.501,179.356,510,600
Jun 11, 20241,315.001,319.501,251.001,254.501,203.3310,975,600
Jun 10, 20241,304.001,322.001,300.001,315.001,261.364,465,500
Jun 7, 20241,324.501,324.501,300.001,308.001,254.653,230,000
Jun 6, 20241,300.001,323.001,293.501,321.501,267.606,847,700
Jun 5, 20241,275.001,288.001,250.501,287.001,234.505,291,400
Jun 4, 20241,290.001,318.001,281.001,286.501,234.026,092,100
Jun 3, 20241,250.501,311.001,250.501,302.501,249.3711,124,900
May 31, 20241,200.001,238.001,197.001,234.001,183.6715,641,800
May 30, 20241,176.001,181.501,165.001,173.501,125.635,110,400
May 29, 20241,189.001,209.501,176.501,182.501,134.276,285,000
May 28, 20241,160.001,192.001,147.001,187.001,138.585,825,900
May 27, 20241,127.001,158.001,124.501,158.001,110.775,704,400
May 24, 20241,119.001,133.001,114.001,120.501,074.804,604,400
May 23, 20241,132.001,134.501,116.001,132.001,085.836,589,100
May 22, 20241,112.501,139.001,104.501,129.501,083.439,010,800
May 21, 20241,135.001,135.001,095.001,098.001,053.216,848,100
May 20, 20241,136.001,140.501,122.001,133.001,086.795,223,900
May 17, 20241,112.001,129.001,100.001,129.001,082.954,427,500
May 16, 20241,097.001,114.501,081.001,114.501,069.045,730,100
May 15, 20241,097.501,109.501,084.001,085.001,040.747,992,000
May 14, 20241,125.001,130.001,077.001,086.501,042.1811,708,700
May 13, 20241,150.501,166.001,149.501,166.001,118.443,271,000
May 10, 20241,160.001,172.001,153.501,161.501,114.124,810,800
May 9, 20241,149.001,155.001,142.501,146.001,099.263,413,800
May 8, 20241,161.001,171.501,146.501,147.001,100.215,614,700
May 7, 20241,151.001,162.501,147.501,161.001,113.645,731,800
May 2, 20241,125.001,132.501,116.001,132.501,086.314,866,900
May 1, 20241,149.501,154.501,128.501,130.501,084.397,240,200
Apr 30, 20241,138.001,164.501,135.501,162.001,114.6010,218,700
Apr 26, 20241,120.001,141.001,101.001,128.501,082.477,682,200
Apr 25, 20241,143.001,150.501,117.001,125.001,079.115,499,500

Related Tickers

8604.T Nomura Holdings, Inc.
818.70
+0.87%
 
HLI Houlihan Lokey, Inc.
159.87
+2.80%
 
MC Moelis & Company
52.61
+0.88%
 
MS Morgan Stanley
115.60
+2.93%
 
GS The Goldman Sachs Group, Inc.
545.37
+3.03%