tiprankstipranks
Trending News
More News >
Daiwa (JP:8601)
:8601
Japanese Market

Daiwa (8601) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 01, 2025
1,016.50
1,016.50
1,000.50
1,007.50
1,007.50
-1.66%
3,310,100
0.48
Jun 30, 2025
1,020.00
1,030.00
1,017.50
1,024.50
1,024.50
+0.44%
5,245,100
0.76
Jun 27, 2025
1,009.00
1,024.00
1,008.50
1,020.00
1,020.00
+1.64%
8,285,700
1.20
Jun 26, 2025
999.50
1,003.50
990.10
1,003.50
1,003.50
+1.08%
4,014,100
0.58
Jun 25, 2025
1,000.00
1,001.00
984.20
992.80
992.80
-0.34%
5,118,000
0.74
Jun 24, 2025
991.20
1,000.00
987.30
996.20
996.20
+1.36%
3,581,100
0.52
Jun 23, 2025
988.30
988.30
972.70
982.80
982.80
-0.89%
3,858,500
0.55
Jun 20, 2025
1,001.00
1,018.00
991.60
991.60
991.60
-1.72%
9,376,200
1.36
Jun 19, 2025
1,019.50
1,025.50
1,008.00
1,009.00
1,009.00
-0.54%
5,204,000
0.75
Jun 18, 2025
992.70
1,018.00
991.00
1,014.50
1,014.50
+2.21%
8,002,700
1.16
Jun 17, 2025
991.00
996.10
983.20
992.60
992.60
+0.16%
4,724,900
0.68
Jun 16, 2025
989.40
1,003.00
987.10
991.00
991.00
+0.90%
5,436,900
0.79
Jun 13, 2025
989.70
991.70
978.60
982.20
982.20
-0.65%
4,879,600
0.71
Jun 12, 2025
990.40
990.40
980.80
988.60
988.60
+0.71%
4,551,000
0.66
Jun 11, 2025
988.00
988.00
975.00
981.60
981.60
-0.14%
4,434,100
0.64
Jun 10, 2025
983.80
995.80
982.30
983.00
983.00
+0.22%
4,691,600
0.67
Jun 09, 2025
978.20
983.70
975.80
980.80
980.80
+1.11%
3,834,700
0.55
Jun 06, 2025
967.50
974.90
963.50
970.00
970.00
+0.52%
4,052,900
0.58
Jun 05, 2025
973.00
976.60
963.40
965.00
965.00
-0.91%
5,026,600
0.72
Jun 04, 2025
967.30
983.20
966.00
973.90
973.90
+0.69%
5,088,300
0.73
Jun 03, 2025
971.30
973.30
966.30
967.20
967.20
-0.42%
5,771,500
0.82
Jun 02, 2025
972.00
974.90
965.00
971.30
971.30
-0.80%
5,568,200
0.80
May 30, 2025
963.40
988.50
962.10
979.10
979.10
+0.36%
10,245,400
1.49
May 29, 2025
963.10
977.70
962.80
975.60
975.60
+1.34%
5,197,400
0.76
May 28, 2025
966.30
973.50
962.70
962.70
962.70
+0.10%
4,820,800
0.71
May 27, 2025
954.00
964.20
952.80
961.70
961.70
+0.81%
3,646,000
0.53
May 26, 2025
946.00
958.00
945.60
954.00
954.00
+0.93%
4,239,100
0.62
May 23, 2025
945.00
956.00
942.20
945.20
945.20
+0.62%
5,435,300
0.80
May 22, 2025
937.10
945.30
935.10
939.40
939.40
-0.99%
6,172,800
0.92
May 21, 2025
944.00
955.90
940.00
948.80
948.80
+1.24%
8,141,500
1.22
May 20, 2025
961.00
961.10
933.40
937.20
937.20
-1.44%
10,285,500
1.57
May 19, 2025
951.00
958.60
948.80
950.90
950.90
-0.76%
5,313,000
0.81
May 16, 2025
966.00
969.50
951.70
958.20
958.20
-1.19%
5,739,900
0.88
May 15, 2025
975.60
981.20
966.90
969.70
969.70
-1.79%
6,452,600
1.00
May 14, 2025
969.50
987.40
965.20
987.40
987.40
+2.56%
8,048,200
1.26
May 13, 2025
975.00
980.30
958.80
962.80
962.80
+1.21%
6,610,700
1.03
May 12, 2025
940.00
951.70
938.10
951.30
951.30
+1.23%
5,349,800
0.84
May 09, 2025
935.00
942.90
930.30
939.70
939.70
+1.53%
6,221,200
0.97
May 08, 2025
925.00
933.20
919.70
925.50
925.50
+0.84%
6,876,300
1.05
May 07, 2025
921.50
923.00
911.50
917.80
917.80
-0.37%
6,886,800
1.06
May 02, 2025
922.00
930.30
914.60
921.20
921.20
-0.50%
7,146,800
1.11
May 01, 2025
942.00
942.10
919.60
925.80
925.80
-0.90%
7,193,600
1.12
Apr 30, 2025
951.10
957.70
921.30
934.20
934.20
-2.69%
12,949,900
2.07
Apr 28, 2025
953.50
983.00
945.90
960.00
960.00
+1.76%
13,210,400
2.17
Apr 25, 2025
950.00
954.80
939.20
943.40
943.40
0.00%
8,135,000
1.35
Apr 24, 2025
938.00
954.90
936.20
943.40
943.40
+0.82%
7,227,800
1.22
Apr 23, 2025
948.00
948.80
929.60
935.70
935.70
+1.32%
5,334,900
0.90
Apr 22, 2025
911.20
923.80
909.10
923.50
923.50
+0.46%
5,337,500
0.91
Apr 21, 2025
918.00
920.70
908.10
919.30
919.30
-0.27%
6,021,500
1.03
Apr 18, 2025
915.70
924.80
912.00
921.80
921.80
+1.62%
4,847,300
0.83
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis