tiprankstipranks
Daiwa Securities Living Investment (JP:8986)
:8986
Japanese Market
8986
Daiwa Securities Living Investment
RESEARCH TOOLSreports

Daiwa Securities Living Investment (8986) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
110,500.00
110,700.00
109,500.00
109,700.00
109,700.00
-1.17%
5,099
1.05
Apr 08, 2026
109,900.00
111,000.00
109,400.00
111,000.00
111,000.00
+2.21%
5,338
1.11
Apr 07, 2026
108,900.00
109,700.00
108,600.00
108,600.00
108,600.00
-0.28%
3,327
0.69
Apr 06, 2026
107,800.00
109,200.00
107,800.00
108,900.00
108,900.00
+0.65%
2,092
0.43
Apr 03, 2026
107,300.00
108,400.00
106,800.00
108,200.00
108,200.00
+0.84%
2,883
0.58
Apr 02, 2026
108,400.00
109,200.00
107,000.00
107,300.00
107,300.00
-0.83%
5,439
1.10
Apr 01, 2026
107,100.00
108,200.00
106,800.00
108,200.00
108,200.00
+2.08%
5,564
1.15
Mar 31, 2026
107,400.00
107,600.00
105,800.00
106,000.00
106,000.00
-1.40%
7,917
1.68
Mar 30, 2026
108,300.00
108,400.00
106,600.00
107,500.00
107,500.00
-1.47%
8,465
1.85
Mar 27, 2026
111,700.00
112,700.00
111,500.00
111,700.00
109,100.00
-0.36%
9,805
2.19
Mar 26, 2026
112,400.00
112,700.00
111,300.00
112,100.00
109,490.69
-0.18%
5,292
1.19
Mar 25, 2026
112,300.00
112,900.00
112,100.00
112,300.00
109,686.03
+0.63%
2,995
0.67
Mar 24, 2026
112,700.00
113,100.00
111,600.00
111,600.00
109,002.33
-0.36%
6,215
1.40
Mar 23, 2026
113,400.00
113,400.00
111,400.00
112,000.00
109,393.02
-1.84%
8,061
1.85
Mar 20, 2026
114,100.00
116,000.00
114,100.00
114,100.00
111,444.14
0.00%
0
0.00
Mar 19, 2026
115,800.00
116,000.00
114,100.00
114,100.00
111,444.14
-2.06%
7,013
1.59
Mar 18, 2026
116,100.00
116,500.00
115,500.00
116,500.00
113,788.27
+0.69%
4,170
0.95
Mar 17, 2026
114,900.00
116,300.00
114,900.00
115,700.00
113,006.89
+0.70%
4,853
1.11
Mar 16, 2026
113,400.00
115,700.00
113,400.00
114,900.00
112,225.52
+0.97%
4,878
1.12
Mar 13, 2026
114,100.00
115,000.00
113,700.00
113,800.00
111,151.12
-0.61%
7,395
1.72
Mar 12, 2026
114,800.00
115,200.00
114,200.00
114,500.00
111,834.83
-0.61%
4,859
1.14
Mar 11, 2026
114,200.00
116,000.00
113,400.00
115,200.00
112,518.53
+1.59%
4,630
1.06
Mar 10, 2026
114,600.00
115,000.00
113,400.00
113,400.00
110,760.43
-0.53%
5,503
1.27
Mar 09, 2026
113,000.00
115,000.00
112,900.00
114,000.00
111,346.46
-0.78%
7,820
1.84
Mar 06, 2026
115,600.00
115,800.00
114,600.00
114,900.00
112,225.52
-0.61%
4,772
1.13
Mar 05, 2026
114,600.00
116,500.00
114,600.00
115,600.00
112,909.22
+1.31%
5,470
1.30
Mar 04, 2026
115,100.00
115,700.00
113,700.00
114,100.00
111,444.14
-1.30%
9,092
2.22
Mar 03, 2026
116,200.00
116,500.00
115,200.00
115,600.00
112,909.22
-1.03%
5,623
1.38
Mar 02, 2026
116,100.00
117,000.00
115,500.00
116,800.00
114,081.29
+0.78%
5,236
1.29
Feb 27, 2026
117,300.00
117,300.00
115,800.00
115,900.00
113,202.24
-1.19%
7,145
1.78
Feb 26, 2026
117,400.00
117,900.00
116,900.00
117,300.00
114,569.65
-0.09%
4,013
0.99
Feb 25, 2026
116,700.00
117,400.00
116,200.00
117,400.00
114,667.32
+0.60%
5,386
1.33
Feb 24, 2026
116,200.00
117,100.00
115,500.00
116,700.00
113,983.62
+0.78%
6,020
1.49
Feb 23, 2026
115,800.00
115,800.00
114,800.00
115,800.00
113,104.57
0.00%
0
0.00
Feb 20, 2026
115,600.00
115,800.00
114,800.00
115,800.00
113,104.57
+0.61%
3,970
0.96
Feb 19, 2026
115,800.00
115,800.00
114,700.00
115,100.00
112,420.86
-0.69%
3,285
0.81
Feb 18, 2026
114,500.00
116,000.00
114,500.00
115,900.00
113,202.24
+0.78%
4,151
1.02
Feb 17, 2026
115,300.00
115,300.00
114,100.00
115,000.00
112,323.19
-0.43%
4,482
1.11
Feb 16, 2026
114,600.00
115,500.00
114,100.00
115,500.00
112,811.55
+0.87%
5,934
1.49
Feb 13, 2026
115,300.00
115,500.00
114,100.00
114,500.00
111,834.83
-0.95%
5,131
1.29
Feb 12, 2026
115,000.00
115,600.00
114,800.00
115,600.00
112,909.22
0.00%
3,291
0.83
Feb 11, 2026
115,600.00
115,600.00
114,800.00
115,600.00
112,909.22
0.00%
0
0.00
Feb 10, 2026
115,200.00
115,600.00
114,800.00
115,600.00
112,909.22
+0.52%
3,629
0.90
Feb 09, 2026
115,500.00
115,800.00
114,800.00
115,000.00
112,323.19
-0.17%
3,858
0.96
Feb 06, 2026
115,800.00
115,800.00
114,800.00
115,200.00
112,518.53
-0.60%
3,229
0.81
Feb 05, 2026
116,600.00
116,700.00
115,600.00
115,900.00
113,202.24
-0.09%
4,244
1.06
Feb 04, 2026
115,300.00
116,500.00
114,700.00
116,000.00
113,299.91
+0.17%
3,746
0.94
Feb 03, 2026
114,800.00
115,800.00
114,400.00
115,800.00
113,104.57
+0.96%
3,082
0.77
Feb 02, 2026
115,300.00
115,900.00
114,500.00
114,700.00
112,030.17
-0.09%
4,221
1.06
Jan 30, 2026
116,000.00
116,100.00
114,300.00
114,800.00
112,127.84
-1.71%
7,962
2.05
Rows:
50