Want to see JP:8601 full AI Analyst Report?
Daiwa (8601) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,740.00 | 1,740.50 | 1,686.00 | 1,698.50 | 1,698.50 | -1.82% | 6,480,700 | 1.36 |
| Oct 29, 2026 | 1,707.50 | 1,734.00 | 1,703.50 | 1,730.00 | 1,730.00 | +1.47% | 10,387,200 | 2.20 |
| Oct 28, 2026 | 1,719.00 | 1,723.00 | 1,688.00 | 1,705.00 | 1,705.00 | -0.23% | 4,403,300 | 0.92 |
| Oct 27, 2026 | 1,718.00 | 1,719.00 | 1,696.50 | 1,709.00 | 1,709.00 | +0.50% | 3,829,000 | 0.80 |
| Oct 26, 2026 | 1,687.50 | 1,724.00 | 1,687.50 | 1,700.50 | 1,700.50 | -0.53% | 3,976,200 | 0.82 |
| Oct 23, 2026 | 1,701.00 | 1,718.50 | 1,658.00 | 1,709.50 | 1,709.50 | +0.68% | 8,086,500 | 1.69 |
| Oct 22, 2026 | 1,753.50 | 1,755.00 | 1,698.00 | 1,698.00 | 1,698.00 | -2.78% | 4,895,500 | 1.03 |
| Oct 21, 2026 | 1,730.00 | 1,746.50 | 1,717.50 | 1,746.50 | 1,746.50 | +2.43% | 5,905,200 | 1.25 |
| Oct 20, 2026 | 1,732.50 | 1,739.00 | 1,700.50 | 1,705.00 | 1,705.00 | -2.01% | 4,644,900 | 0.99 |
| Oct 19, 2026 | 1,728.50 | 1,750.00 | 1,716.50 | 1,740.00 | 1,740.00 | -0.63% | 5,073,400 | 1.08 |
| Oct 16, 2026 | 1,746.00 | 1,761.50 | 1,737.00 | 1,751.00 | 1,751.00 | +1.45% | 5,013,700 | 1.07 |
| Oct 15, 2026 | 1,728.00 | 1,751.00 | 1,713.50 | 1,726.00 | 1,726.00 | -0.95% | 5,271,500 | 1.15 |
| Oct 14, 2026 | 1,765.00 | 1,775.50 | 1,735.50 | 1,742.50 | 1,742.50 | -2.08% | 4,485,600 | 0.97 |
| Oct 13, 2026 | 1,756.00 | 1,789.00 | 1,741.00 | 1,779.50 | 1,779.50 | +2.51% | 4,859,000 | 1.05 |
| Oct 12, 2026 | 1,736.00 | 1,756.50 | 1,728.50 | 1,736.00 | 1,736.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,750.00 | 1,756.50 | 1,728.50 | 1,736.00 | 1,736.00 | -0.34% | 4,733,900 | 1.00 |
| Oct 08, 2026 | 1,751.00 | 1,757.00 | 1,727.00 | 1,742.00 | 1,742.00 | -1.11% | 6,383,400 | 1.37 |
| Oct 07, 2026 | 1,774.50 | 1,791.50 | 1,756.50 | 1,761.50 | 1,761.50 | -0.62% | 6,154,200 | 1.33 |
| Oct 06, 2026 | 1,764.50 | 1,783.50 | 1,761.00 | 1,772.50 | 1,772.50 | +0.97% | 4,474,200 | 0.96 |
| Oct 05, 2026 | 1,752.50 | 1,770.00 | 1,725.50 | 1,755.50 | 1,755.50 | +0.26% | 6,324,500 | 1.36 |
| Oct 02, 2026 | 1,788.00 | 1,808.00 | 1,751.00 | 1,751.00 | 1,751.00 | -2.86% | 5,531,900 | 1.19 |
| Oct 01, 2026 | 1,799.00 | 1,815.00 | 1,785.00 | 1,802.50 | 1,802.50 | -0.36% | 6,611,800 | 1.44 |
| Sep 30, 2026 | 1,789.00 | 1,813.50 | 1,772.50 | 1,809.00 | 1,809.00 | +1.29% | 7,146,300 | 1.57 |
| Sep 29, 2026 | 1,815.00 | 1,820.00 | 1,783.50 | 1,786.00 | 1,786.00 | -1.90% | 6,829,000 | 1.51 |
| Sep 28, 2026 | 1,841.50 | 1,867.00 | 1,840.00 | 1,850.50 | 1,820.50 | +0.27% | 9,075,500 | 2.03 |
| Sep 25, 2026 | 1,812.50 | 1,845.50 | 1,808.50 | 1,845.50 | 1,815.58 | +2.50% | 5,862,700 | 1.32 |
| Sep 24, 2026 | 1,855.00 | 1,855.00 | 1,800.50 | 1,800.50 | 1,771.31 | -2.44% | 7,653,900 | 1.70 |
| Sep 23, 2026 | 1,845.50 | 1,857.00 | 1,831.50 | 1,845.50 | 1,815.58 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,845.50 | 1,857.00 | 1,831.50 | 1,845.50 | 1,815.58 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,845.50 | 1,857.00 | 1,831.50 | 1,845.50 | 1,815.58 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,851.50 | 1,857.00 | 1,831.50 | 1,845.50 | 1,815.58 | +0.85% | 10,364,200 | 2.26 |
| Sep 17, 2026 | 1,853.00 | 1,856.00 | 1,826.50 | 1,830.00 | 1,800.33 | -0.05% | 4,423,400 | 0.97 |
| Sep 16, 2026 | 1,829.50 | 1,842.00 | 1,821.50 | 1,831.00 | 1,801.32 | -0.30% | 7,315,200 | 1.60 |
| Sep 15, 2026 | 1,861.00 | 1,875.00 | 1,817.00 | 1,836.50 | 1,806.73 | -1.95% | 4,526,500 | 0.99 |
| Sep 14, 2026 | 1,843.00 | 1,873.00 | 1,836.00 | 1,873.00 | 1,842.64 | +1.68% | 3,028,300 | 0.66 |
| Sep 11, 2026 | 1,789.50 | 1,845.50 | 1,789.50 | 1,842.00 | 1,812.14 | +0.27% | 4,157,700 | 0.91 |
| Sep 10, 2026 | 1,807.00 | 1,843.00 | 1,798.00 | 1,837.00 | 1,807.22 | +2.23% | 4,332,500 | 0.94 |
| Sep 09, 2026 | 1,820.00 | 1,830.00 | 1,790.00 | 1,797.00 | 1,767.87 | -2.04% | 4,443,500 | 0.96 |
| Sep 08, 2026 | 1,850.00 | 1,875.50 | 1,834.50 | 1,834.50 | 1,804.76 | -1.71% | 3,497,400 | 0.76 |
| Sep 07, 2026 | 1,869.00 | 1,877.00 | 1,858.00 | 1,866.50 | 1,836.24 | -0.03% | 2,745,000 | 0.59 |
| Sep 04, 2026 | 1,896.00 | 1,898.00 | 1,844.00 | 1,867.00 | 1,836.73 | +0.59% | 5,083,900 | 1.10 |
| Sep 03, 2026 | 1,834.50 | 1,873.00 | 1,831.50 | 1,856.00 | 1,825.91 | +2.06% | 4,768,900 | 1.03 |
| Sep 02, 2026 | 1,830.00 | 1,843.00 | 1,818.00 | 1,818.50 | 1,789.02 | -2.26% | 5,168,200 | 1.12 |
| Sep 01, 2026 | 1,838.50 | 1,865.00 | 1,828.50 | 1,860.50 | 1,830.34 | +0.92% | 3,450,300 | 0.75 |
| Aug 31, 2026 | 1,846.00 | 1,857.00 | 1,826.50 | 1,843.50 | 1,813.61 | -1.05% | 7,550,000 | 1.66 |
| Aug 28, 2026 | 1,830.00 | 1,874.00 | 1,823.50 | 1,863.00 | 1,832.80 | +2.19% | 5,585,000 | 1.23 |
| Aug 27, 2026 | 1,803.50 | 1,836.50 | 1,803.50 | 1,823.00 | 1,793.45 | +0.50% | 6,898,700 | 1.54 |
| Aug 26, 2026 | 1,819.50 | 1,819.50 | 1,791.00 | 1,814.00 | 1,784.59 | +0.03% | 5,859,000 | 1.29 |
| Aug 25, 2026 | 1,802.50 | 1,822.00 | 1,791.00 | 1,813.50 | 1,784.10 | +1.51% | 4,183,799 | 0.92 |
| Aug 24, 2026 | 1,782.50 | 1,789.50 | 1,767.50 | 1,786.50 | 1,757.54 | +0.42% | 3,224,900 | 0.71 |