Tokyo - Delayed Quote JPY

Daiwa Securities Group Inc. (8601.T)

Compare
1,027.50
+2.50
+(0.24%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251,032.001,038.001,027.501,027.501,027.503,280,500
Jan 21, 20251,038.001,039.501,025.001,025.001,025.002,969,600
Jan 20, 20251,027.501,041.501,025.001,037.501,037.503,147,200
Jan 17, 20251,005.001,019.501,002.001,015.001,015.003,322,400
Jan 16, 20251,020.001,029.001,010.001,010.001,010.004,041,700
Jan 15, 20251,018.001,023.501,008.001,008.001,008.004,011,600
Jan 14, 20251,008.001,012.001,000.001,007.001,007.004,996,000
Jan 10, 20251,021.001,023.001,010.001,010.001,010.003,207,400
Jan 9, 20251,036.001,037.001,015.001,015.001,015.005,010,100
Jan 8, 20251,051.001,057.501,036.001,038.501,038.505,792,100
Jan 7, 20251,047.001,069.501,039.501,057.501,057.504,730,500
Jan 6, 20251,050.501,055.001,036.001,049.001,049.004,376,600
Dec 30, 20241,053.501,064.001,046.001,048.001,048.002,746,900
Dec 27, 20241,038.501,054.501,036.001,051.001,051.003,621,500
Dec 26, 20241,033.001,038.501,027.501,038.501,038.503,080,000
Dec 25, 20241,028.001,030.001,017.501,030.001,030.002,610,700
Dec 24, 20241,025.001,027.001,019.001,024.001,024.002,321,900
Dec 23, 20241,025.001,025.001,011.501,020.001,020.002,656,800
Dec 20, 20241,025.001,025.001,013.001,013.001,013.005,320,100
Dec 19, 2024997.601,020.00993.401,011.501,011.503,999,900
Dec 18, 20241,020.001,029.501,019.001,020.501,020.504,604,400
Dec 17, 20241,045.001,056.501,018.001,018.001,018.004,793,100
Dec 16, 20241,050.001,059.001,049.001,054.001,054.002,540,300
Dec 13, 20241,037.001,057.501,037.001,045.501,045.504,669,400
Dec 12, 20241,061.001,061.001,044.501,044.501,044.504,509,100
Dec 11, 20241,056.001,057.501,040.501,050.501,050.504,078,500
Dec 10, 20241,052.001,052.501,034.001,042.001,042.003,029,000
Dec 9, 20241,034.501,043.501,023.001,043.501,043.504,010,500
Dec 6, 20241,041.501,041.501,023.501,033.501,033.503,520,400
Dec 5, 20241,038.001,039.501,028.001,035.501,035.504,141,300
Dec 4, 20241,028.001,039.501,024.501,025.501,025.504,433,300
Dec 3, 20241,030.001,036.501,026.001,028.001,028.005,210,900
Dec 2, 20241,013.001,029.001,011.001,026.501,026.504,016,100
Nov 29, 20241,010.501,016.001,003.501,005.501,005.502,797,900
Nov 28, 20241,005.001,015.00997.501,014.001,014.003,166,100
Nov 27, 20241,004.501,008.50995.001,006.001,006.005,166,400
Nov 26, 20241,008.001,011.00993.401,008.501,008.505,777,700
Nov 25, 20241,016.501,028.001,009.501,022.501,022.509,118,600
Nov 22, 20241,008.001,010.50998.401,007.501,007.504,806,300
Nov 21, 20241,011.501,014.501,000.501,002.001,002.004,401,000
Nov 20, 20241,029.001,031.001,007.001,010.001,010.004,974,100
Nov 19, 20241,020.001,033.001,017.501,032.001,032.004,316,300
Nov 18, 20241,015.001,022.001,011.001,018.001,018.004,010,000
Nov 15, 20241,035.001,036.501,019.001,019.001,019.004,464,700
Nov 14, 20241,032.001,043.001,025.001,033.001,033.004,319,700
Nov 13, 20241,037.001,047.001,012.501,022.001,022.005,318,200
Nov 12, 20241,055.501,062.501,028.001,030.501,030.506,301,800
Nov 11, 20241,055.501,056.501,040.001,046.001,046.005,324,600
Nov 8, 20241,089.001,089.001,063.501,069.501,069.504,463,000
Nov 7, 20241,080.001,096.001,073.001,079.001,079.005,800,800
Nov 6, 20241,035.001,070.001,031.501,059.001,059.005,184,700
Nov 5, 20241,023.501,038.501,012.001,030.001,030.006,056,700
Nov 1, 2024999.501,008.50994.801,002.501,002.504,264,900
Oct 31, 20241,009.501,032.001,009.501,017.001,017.007,622,000
Oct 30, 2024975.501,024.00961.001,006.501,006.5029,655,500
Oct 29, 20241,013.501,036.001,006.501,034.001,034.006,475,000
Oct 28, 2024984.801,012.50981.101,006.501,006.504,686,000
Oct 25, 20241,001.501,007.50988.40989.20989.204,648,300
Oct 24, 20241,001.001,014.50993.401,007.001,007.004,048,800
Oct 23, 20241,025.001,026.501,008.501,013.501,013.503,895,000
Oct 22, 20241,050.001,054.501,027.501,036.501,036.503,558,600
Oct 21, 20241,052.001,054.001,036.501,052.501,052.502,733,800
Oct 18, 20241,062.001,062.001,046.001,050.001,050.002,614,100
Oct 17, 20241,053.501,062.501,049.501,054.001,054.004,241,900
Oct 16, 20241,035.001,054.501,025.001,048.001,048.005,219,300
Oct 15, 20241,060.501,061.501,048.501,050.501,050.505,452,700
Oct 11, 20241,050.001,058.501,048.001,053.501,053.504,255,600
Oct 10, 20241,047.501,050.001,037.001,045.001,045.004,089,300
Oct 9, 20241,043.501,043.501,024.001,033.501,033.503,658,400
Oct 8, 20241,045.501,051.501,030.001,034.001,034.005,164,800
Oct 7, 20241,057.501,066.501,043.501,060.501,060.505,430,200
Oct 4, 20241,038.001,044.501,028.001,035.001,035.004,175,800
Oct 3, 20241,042.001,049.001,027.501,029.001,029.004,712,000
Oct 2, 20241,019.501,031.001,014.001,018.001,018.004,323,000
Oct 1, 20241,016.001,047.001,013.501,037.001,037.005,738,700
Sep 30, 20241,018.501,032.001,001.501,005.001,005.009,766,000
Sep 27, 2024 28.00 Dividend
Sep 27, 20241,069.001,072.001,032.501,065.001,065.006,565,100
Sep 26, 20241,043.501,064.001,034.001,062.001,034.009,254,100
Sep 25, 20241,040.001,042.001,024.501,033.501,006.255,328,300
Sep 24, 20241,057.001,058.501,033.501,037.501,010.157,323,700
Sep 20, 20241,052.001,053.001,035.501,041.501,014.047,997,900
Sep 19, 20241,025.001,035.001,019.501,029.001,001.875,076,500
Sep 18, 20241,011.501,017.50999.501,011.00984.344,280,000
Sep 17, 20241,025.001,027.50981.40996.20969.936,404,800
Sep 13, 20241,015.501,016.001,003.001,015.00988.244,839,700
Sep 12, 20241,007.001,024.001,004.501,022.00995.055,475,700
Sep 11, 2024999.601,008.50978.70991.70965.556,250,900
Sep 10, 20241,030.001,036.001,012.501,012.50985.815,107,200
Sep 9, 2024991.001,019.50982.601,019.50992.625,764,300
Sep 6, 20241,030.001,038.001,018.001,028.001,000.905,236,500
Sep 5, 20241,025.001,065.001,023.001,046.501,018.915,522,700
Sep 4, 20241,055.001,066.501,041.001,042.501,015.017,120,200
Sep 3, 20241,097.501,114.501,095.501,103.001,073.923,444,200
Sep 2, 20241,088.001,109.001,084.501,102.501,073.434,625,000
Aug 30, 20241,076.501,076.501,060.501,074.001,045.6811,060,900
Aug 29, 20241,052.001,054.001,034.001,049.501,021.835,728,000
Aug 28, 20241,055.501,062.501,044.501,062.501,034.493,653,000
Aug 27, 20241,061.001,064.001,048.001,058.001,030.114,558,700
Aug 26, 20241,079.501,085.501,063.001,064.501,036.434,056,500
Aug 23, 20241,082.001,097.001,075.501,097.001,068.083,895,100
Aug 22, 20241,096.501,096.501,067.501,074.501,046.174,542,000
Aug 21, 20241,093.501,101.501,082.501,093.001,064.184,713,800
Aug 20, 20241,120.001,121.001,090.501,109.001,079.764,634,500
Aug 19, 20241,106.001,116.501,093.501,096.001,067.104,693,700
Aug 16, 20241,099.501,111.501,081.001,111.501,082.197,851,700
Aug 15, 20241,052.001,090.501,050.501,076.001,047.637,500,100
Aug 14, 20241,017.001,055.001,016.001,049.501,021.836,339,600
Aug 13, 2024974.001,016.50973.201,016.50989.706,875,100
Aug 9, 2024993.00995.00943.40967.90942.389,076,600
Aug 8, 2024961.80988.00954.40961.20935.868,522,200
Aug 7, 2024907.701,015.00896.40983.00957.0812,171,500
Aug 6, 2024945.00968.90885.00920.60896.3312,692,200
Aug 5, 2024950.00960.00848.60848.70826.3222,659,200
Aug 2, 20241,020.501,048.00970.10998.60972.2727,007,100
Aug 1, 20241,238.001,242.501,208.001,230.501,198.068,534,400
Jul 31, 20241,216.001,260.001,210.001,257.501,224.357,223,800
Jul 30, 20241,220.001,236.001,212.001,231.501,199.034,961,700
Jul 29, 20241,220.001,245.001,209.001,237.501,204.874,459,100
Jul 26, 20241,206.001,219.001,183.001,200.001,168.364,753,900
Jul 25, 20241,224.501,231.501,202.501,206.501,174.695,907,700
Jul 24, 20241,286.001,297.501,270.501,270.501,237.003,831,200
Jul 23, 20241,299.001,301.501,289.001,299.001,264.753,275,100
Jul 22, 20241,302.501,306.001,290.001,294.501,260.372,527,900
Jul 19, 20241,310.001,310.501,286.501,299.501,265.243,092,300
Jul 18, 20241,310.001,330.001,305.501,310.001,275.463,523,800
Jul 17, 20241,324.501,353.501,320.001,334.001,298.835,538,700
Jul 16, 20241,291.001,320.001,290.501,311.001,276.444,808,600
Jul 12, 20241,272.001,288.001,268.001,276.501,242.844,613,600
Jul 11, 20241,300.001,312.001,288.001,290.501,256.485,513,000
Jul 10, 20241,273.501,296.001,270.501,289.501,255.504,909,900
Jul 9, 20241,252.001,275.001,245.001,266.501,233.113,613,600
Jul 8, 20241,279.001,288.001,256.001,257.001,223.863,651,700
Jul 5, 20241,275.501,281.501,267.001,277.001,243.333,856,700
Jul 4, 20241,288.001,298.501,277.001,280.001,246.253,935,500
Jul 3, 20241,290.001,304.001,279.501,291.001,256.966,813,900
Jul 2, 20241,251.501,292.501,249.501,284.001,250.158,418,700
Jul 1, 20241,239.001,246.001,228.501,242.001,209.254,552,200
Jun 28, 20241,227.501,236.501,221.501,227.001,194.656,512,200
Jun 27, 20241,220.001,229.001,202.001,208.001,176.156,847,700
Jun 26, 20241,230.001,234.501,211.001,225.501,193.197,909,500
Jun 25, 20241,175.001,212.501,174.501,207.001,175.186,894,000
Jun 24, 20241,170.001,184.501,161.001,164.001,133.314,697,600
Jun 21, 20241,164.001,174.501,152.501,164.001,133.3110,536,400
Jun 20, 20241,152.001,160.001,133.501,156.501,126.014,803,800
Jun 19, 20241,171.501,173.001,153.501,159.001,128.443,954,900
Jun 18, 20241,190.001,191.001,162.501,164.501,133.803,734,800
Jun 17, 20241,199.001,200.001,163.001,169.001,138.186,940,300
Jun 14, 20241,206.501,226.501,202.501,212.001,180.056,288,300
Jun 13, 20241,244.001,251.501,211.001,217.501,185.404,880,300
Jun 12, 20241,231.001,238.501,215.001,229.501,197.086,510,600
Jun 11, 20241,315.001,319.501,251.001,254.501,221.4210,975,600
Jun 10, 20241,304.001,322.001,300.001,315.001,280.334,465,500
Jun 7, 20241,324.501,324.501,300.001,308.001,273.513,230,000
Jun 6, 20241,300.001,323.001,293.501,321.501,286.666,847,700
Jun 5, 20241,275.001,288.001,250.501,287.001,253.075,291,400
Jun 4, 20241,290.001,318.001,281.001,286.501,252.586,092,100
Jun 3, 20241,250.501,311.001,250.501,302.501,268.1611,124,900
May 31, 20241,200.001,238.001,197.001,234.001,201.4715,641,800
May 30, 20241,176.001,181.501,165.001,173.501,142.565,110,400
May 29, 20241,189.001,209.501,176.501,182.501,151.326,285,000
May 28, 20241,160.001,192.001,147.001,187.001,155.705,825,900
May 27, 20241,127.001,158.001,124.501,158.001,127.475,704,400
May 24, 20241,119.001,133.001,114.001,120.501,090.964,604,400
May 23, 20241,132.001,134.501,116.001,132.001,102.156,589,100
May 22, 20241,112.501,139.001,104.501,129.501,099.729,010,800
May 21, 20241,135.001,135.001,095.001,098.001,069.056,848,100
May 20, 20241,136.001,140.501,122.001,133.001,103.135,223,900
May 17, 20241,112.001,129.001,100.001,129.001,099.234,427,500
May 16, 20241,097.001,114.501,081.001,114.501,085.125,730,100
May 15, 20241,097.501,109.501,084.001,085.001,056.397,992,000
May 14, 20241,125.001,130.001,077.001,086.501,057.8511,708,700
May 13, 20241,150.501,166.001,149.501,166.001,135.263,271,000
May 10, 20241,160.001,172.001,153.501,161.501,130.884,810,800
May 9, 20241,149.001,155.001,142.501,146.001,115.793,413,800
May 8, 20241,161.001,171.501,146.501,147.001,116.765,614,700
May 7, 20241,151.001,162.501,147.501,161.001,130.395,731,800
May 2, 20241,125.001,132.501,116.001,132.501,102.644,866,900
May 1, 20241,149.501,154.501,128.501,130.501,100.697,240,200
Apr 30, 20241,138.001,164.501,135.501,162.001,131.3610,218,700
Apr 26, 20241,120.001,141.001,101.001,128.501,098.757,682,200
Apr 25, 20241,143.001,150.501,117.001,125.001,095.345,499,500
Apr 24, 20241,129.001,155.501,126.001,147.501,117.256,168,100
Apr 23, 20241,125.001,132.501,114.001,124.001,094.373,895,900
Apr 22, 20241,093.001,117.501,090.001,110.001,080.735,437,800
Apr 19, 20241,087.501,096.001,055.501,080.501,052.016,854,500
Apr 18, 20241,072.001,101.001,066.501,098.001,069.054,578,100
Apr 17, 20241,098.001,100.501,069.001,075.001,046.664,195,300
Apr 16, 20241,124.001,127.501,097.001,099.501,070.515,450,400
Apr 15, 20241,122.001,142.001,116.001,139.501,109.464,228,200
Apr 12, 20241,151.001,154.001,141.001,151.001,120.653,078,200
Apr 11, 20241,143.001,156.001,135.001,151.501,121.142,920,100
Apr 10, 20241,150.001,164.001,144.001,145.501,115.304,149,300
Apr 9, 20241,148.001,162.001,147.501,160.501,129.904,093,000
Apr 8, 20241,126.001,144.501,124.001,141.501,111.404,362,200
Apr 5, 20241,125.001,126.001,107.001,118.501,089.015,577,000
Apr 4, 20241,144.501,165.001,138.001,155.001,124.555,217,700
Apr 3, 20241,125.001,151.001,117.501,133.001,103.135,683,000
Apr 2, 20241,133.501,141.001,125.001,135.001,105.084,532,200
Apr 1, 20241,160.001,166.501,126.501,127.501,097.774,850,300
Mar 29, 20241,157.001,158.501,137.001,146.501,116.272,975,200
Mar 28, 2024 25.00 Dividend
Mar 28, 20241,162.501,166.501,145.001,146.001,115.796,404,500
Mar 27, 20241,191.001,205.001,190.001,194.001,138.185,961,300
Mar 26, 20241,190.001,197.001,182.001,187.001,131.514,150,700
Mar 25, 20241,198.501,206.501,190.001,190.501,134.844,132,400
Mar 22, 20241,200.001,215.001,185.501,195.001,139.136,275,700
Mar 21, 20241,186.001,188.501,165.001,176.001,121.026,525,800
Mar 19, 20241,133.001,159.501,126.501,159.501,105.296,148,800
Mar 18, 20241,106.501,133.001,106.501,131.501,078.605,461,200
Mar 15, 20241,094.001,109.001,088.501,101.001,049.536,691,000
Mar 14, 20241,094.501,105.001,083.001,102.001,050.486,122,300
Mar 13, 20241,085.001,099.501,072.001,088.501,037.616,182,000
Mar 12, 20241,060.001,077.501,054.001,073.501,023.315,550,400
Mar 11, 20241,100.001,101.501,062.501,079.001,028.568,081,100
Mar 8, 20241,116.001,128.001,097.501,115.501,063.357,022,800
Mar 7, 20241,118.001,151.001,112.501,119.001,066.698,673,600
Mar 6, 20241,122.501,123.501,108.501,113.001,060.976,223,400
Mar 5, 20241,098.501,127.501,096.001,124.001,071.456,214,300
Mar 4, 20241,103.001,105.501,085.501,095.001,043.816,532,000
Mar 1, 20241,092.501,103.001,083.501,103.001,051.439,432,300
Feb 29, 20241,101.501,107.501,086.501,102.001,050.488,535,100
Feb 28, 20241,114.001,117.001,100.001,103.501,051.914,910,900
Feb 27, 20241,108.001,139.001,103.001,113.001,060.976,007,000
Feb 26, 20241,100.001,111.501,088.001,100.501,049.056,241,100
Feb 22, 20241,094.001,097.001,085.501,095.001,043.815,711,400
Feb 21, 20241,089.001,094.001,081.001,084.501,033.804,676,200
Feb 20, 20241,100.001,119.001,082.001,082.501,031.895,952,800
Feb 19, 20241,068.001,093.501,064.501,093.501,042.385,725,600
Feb 16, 20241,047.501,063.001,042.501,059.501,009.976,600,200
Feb 15, 20241,049.501,057.001,032.001,035.50987.095,603,300
Feb 14, 20241,037.001,041.001,025.501,031.50983.285,123,600
Feb 13, 20241,030.001,049.001,026.001,049.00999.967,221,400
Feb 9, 20241,027.501,028.001,010.501,020.50972.794,930,300
Feb 8, 20241,014.001,028.00997.001,026.00978.038,098,300
Feb 7, 20241,007.001,012.00994.201,007.50960.406,188,400
Feb 6, 20241,000.001,024.50995.601,015.00967.556,492,300
Feb 5, 20241,010.001,018.00999.601,011.50964.216,383,900
Feb 2, 20241,021.001,033.501,006.501,007.00959.926,668,300
Feb 1, 20241,040.001,074.501,013.501,018.00970.4112,639,800
Jan 31, 20241,036.001,064.001,030.501,064.001,014.268,800,700
Jan 30, 20241,053.001,056.501,039.501,047.00998.055,734,900
Jan 29, 20241,052.001,067.001,050.001,060.501,010.927,051,100
Jan 26, 20241,058.501,059.501,037.001,037.00988.526,000,600
Jan 25, 20241,055.001,075.501,052.501,060.501,010.928,682,900
Jan 24, 20241,044.501,059.501,031.001,038.00989.477,022,400
Jan 23, 20241,044.001,056.501,038.001,044.50995.675,259,200
Jan 22, 20241,041.001,046.001,036.001,044.00995.196,007,800

Related Tickers

8604.T Nomura Holdings, Inc.
965.70
+1.47%
 
NMR Nomura Holdings, Inc.
6.12
+2.34%
 
SDIG Stronghold Digital Mining, Inc.
3.9800
-1.24%
 
CIFR Cipher Mining Inc.
5.39
-0.74%
 
GLXY.TO Galaxy Digital Holdings Ltd.
31.25
+0.32%
 
SCHW The Charles Schwab Corporation
80.93
+5.92%
 
WULF TeraWulf Inc.
5.96
-6.88%
 
HUT Hut 8 Corp.
26.12
-2.97%
 
CLSK CleanSpark, Inc.
10.96
-7.67%
 
RIOT Riot Platforms, Inc.
12.74
-4.85%