Daiwa Co.,Ltd. (8247.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 465.00 | 466.00 | 462.00 | 466.00 | 466.00 | 2,800 |
| 27 June 2024 | 462.00 | 466.00 | 460.00 | 465.00 | 465.00 | 2,300 |
| 26 June 2024 | 460.00 | 464.00 | 458.00 | 460.00 | 460.00 | 5,300 |
| 25 June 2024 | 465.00 | 466.00 | 460.00 | 464.00 | 464.00 | 2,500 |
| 24 June 2024 | 463.00 | 465.00 | 461.00 | 463.00 | 463.00 | 900 |
| 21 June 2024 | 462.00 | 463.00 | 459.00 | 463.00 | 463.00 | 1,600 |
| 20 June 2024 | 462.00 | 462.00 | 459.00 | 461.00 | 461.00 | 1,600 |
| 19 June 2024 | 456.00 | 463.00 | 456.00 | 463.00 | 463.00 | 1,400 |
| 18 June 2024 | 460.00 | 460.00 | 456.00 | 456.00 | 456.00 | 2,600 |
| 17 June 2024 | 460.00 | 460.00 | 458.00 | 460.00 | 460.00 | 1,400 |
| 14 June 2024 | 462.00 | 463.00 | 453.00 | 458.00 | 458.00 | 6,200 |
| 13 June 2024 | 464.00 | 464.00 | 462.00 | 463.00 | 463.00 | 500 |
| 12 June 2024 | 465.00 | 465.00 | 462.00 | 464.00 | 464.00 | 2,600 |
| 11 June 2024 | 467.00 | 467.00 | 462.00 | 464.00 | 464.00 | 2,700 |
| 10 June 2024 | 467.00 | 468.00 | 463.00 | 466.00 | 466.00 | 2,000 |
| 07 June 2024 | 468.00 | 469.00 | 465.00 | 467.00 | 467.00 | 1,600 |
| 06 June 2024 | 463.00 | 470.00 | 463.00 | 470.00 | 470.00 | 2,900 |
| 05 June 2024 | 463.00 | 465.00 | 463.00 | 463.00 | 463.00 | 1,800 |
| 04 June 2024 | 465.00 | 467.00 | 462.00 | 463.00 | 463.00 | 2,500 |
| 03 June 2024 | 464.00 | 465.00 | 463.00 | 465.00 | 465.00 | 1,100 |
| 31 May 2024 | 463.00 | 467.00 | 462.00 | 465.00 | 465.00 | 600 |
| 30 May 2024 | 465.00 | 465.00 | 461.00 | 465.00 | 465.00 | 3,400 |
| 29 May 2024 | 467.00 | 467.00 | 465.00 | 465.00 | 465.00 | 3,200 |
| 28 May 2024 | 468.00 | 468.00 | 466.00 | 466.00 | 466.00 | 1,000 |
| 27 May 2024 | 468.00 | 468.00 | 465.00 | 468.00 | 468.00 | 1,600 |
| 24 May 2024 | 468.00 | 468.00 | 466.00 | 466.00 | 466.00 | 500 |
| 23 May 2024 | 467.00 | 468.00 | 465.00 | 468.00 | 468.00 | 600 |
| 22 May 2024 | 467.00 | 468.00 | 465.00 | 468.00 | 468.00 | 700 |
| 21 May 2024 | 468.00 | 468.00 | 465.00 | 467.00 | 467.00 | 1,400 |
| 20 May 2024 | 470.00 | 470.00 | 462.00 | 465.00 | 465.00 | 1,900 |
| 17 May 2024 | 466.00 | 469.00 | 465.00 | 465.00 | 465.00 | 1,800 |
| 16 May 2024 | 468.00 | 468.00 | 465.00 | 465.00 | 465.00 | 1,200 |
| 15 May 2024 | 470.00 | 475.00 | 463.00 | 467.00 | 467.00 | 2,600 |
| 14 May 2024 | 465.00 | 469.00 | 460.00 | 468.00 | 468.00 | 3,600 |
| 13 May 2024 | 458.00 | 465.00 | 456.00 | 465.00 | 465.00 | 3,600 |
| 10 May 2024 | 465.00 | 467.00 | 459.00 | 463.00 | 463.00 | 4,200 |
| 09 May 2024 | 460.00 | 465.00 | 460.00 | 463.00 | 463.00 | 5,600 |
| 08 May 2024 | 488.00 | 495.00 | 458.00 | 460.00 | 460.00 | 22,200 |
| 07 May 2024 | 468.00 | 497.00 | 465.00 | 488.00 | 488.00 | 10,800 |
| 02 May 2024 | 465.00 | 468.00 | 465.00 | 468.00 | 468.00 | 400 |
| 01 May 2024 | 467.00 | 470.00 | 466.00 | 469.00 | 469.00 | 600 |
| 30 Apr 2024 | 468.00 | 469.00 | 465.00 | 467.00 | 467.00 | 1,800 |
| 26 Apr 2024 | 468.00 | 468.00 | 462.00 | 465.00 | 465.00 | 7,200 |
| 25 Apr 2024 | 470.00 | 470.00 | 466.00 | 468.00 | 468.00 | 1,700 |
| 24 Apr 2024 | 466.00 | 469.00 | 466.00 | 469.00 | 469.00 | 400 |
| 23 Apr 2024 | 458.00 | 466.00 | 458.00 | 466.00 | 466.00 | 2,500 |
| 22 Apr 2024 | 458.00 | 460.00 | 455.00 | 459.00 | 459.00 | 2,000 |
| 19 Apr 2024 | 461.00 | 463.00 | 456.00 | 460.00 | 460.00 | 1,300 |
| 18 Apr 2024 | 460.00 | 462.00 | 457.00 | 460.00 | 460.00 | 1,100 |
| 17 Apr 2024 | 462.00 | 462.00 | 454.00 | 456.00 | 456.00 | 2,800 |
| 16 Apr 2024 | 453.00 | 464.00 | 449.00 | 464.00 | 464.00 | 7,200 |
| 15 Apr 2024 | 456.00 | 461.00 | 450.00 | 460.00 | 460.00 | 6,700 |
| 12 Apr 2024 | 460.00 | 463.00 | 448.00 | 456.00 | 456.00 | 19,900 |
| 11 Apr 2024 | 478.00 | 478.00 | 472.00 | 475.00 | 475.00 | 6,400 |
| 10 Apr 2024 | 477.00 | 480.00 | 474.00 | 478.00 | 478.00 | 7,200 |
| 09 Apr 2024 | 480.00 | 487.00 | 478.00 | 484.00 | 484.00 | 3,500 |
| 08 Apr 2024 | 481.00 | 488.00 | 480.00 | 484.00 | 484.00 | 2,900 |
| 05 Apr 2024 | 477.00 | 484.00 | 475.00 | 484.00 | 484.00 | 6,100 |
| 04 Apr 2024 | 480.00 | 484.00 | 476.00 | 481.00 | 481.00 | 14,200 |
| 03 Apr 2024 | 491.00 | 491.00 | 476.00 | 488.00 | 488.00 | 4,900 |
| 02 Apr 2024 | 490.00 | 494.00 | 486.00 | 489.00 | 489.00 | 4,400 |
| 01 Apr 2024 | 494.00 | 496.00 | 488.00 | 491.00 | 491.00 | 14,100 |
| 29 Mar 2024 | 495.00 | 496.00 | 490.00 | 495.00 | 495.00 | 2,000 |
| 28 Mar 2024 | 497.00 | 498.00 | 488.00 | 496.00 | 496.00 | 6,500 |
| 27 Mar 2024 | 498.00 | 498.00 | 490.00 | 497.00 | 497.00 | 3,600 |
| 26 Mar 2024 | 496.00 | 501.00 | 490.00 | 497.00 | 497.00 | 5,300 |
| 25 Mar 2024 | 495.00 | 504.00 | 494.00 | 494.00 | 494.00 | 9,700 |
| 22 Mar 2024 | 490.00 | 497.00 | 488.00 | 493.00 | 493.00 | 3,700 |
| 21 Mar 2024 | 497.00 | 500.00 | 491.00 | 495.00 | 495.00 | 7,600 |
| 19 Mar 2024 | 492.00 | 497.00 | 491.00 | 496.00 | 496.00 | 3,000 |
| 18 Mar 2024 | 504.00 | 504.00 | 486.00 | 488.00 | 488.00 | 9,500 |
| 15 Mar 2024 | 485.00 | 499.00 | 480.00 | 498.00 | 498.00 | 10,000 |
| 14 Mar 2024 | 478.00 | 490.00 | 470.00 | 485.00 | 485.00 | 6,400 |
| 13 Mar 2024 | 480.00 | 484.00 | 476.00 | 478.00 | 478.00 | 2,000 |
| 12 Mar 2024 | 471.00 | 480.00 | 471.00 | 480.00 | 480.00 | 5,300 |
| 11 Mar 2024 | 486.00 | 490.00 | 468.00 | 476.00 | 476.00 | 9,600 |
| 08 Mar 2024 | 491.00 | 495.00 | 480.00 | 486.00 | 486.00 | 6,300 |
| 07 Mar 2024 | 471.00 | 506.00 | 470.00 | 495.00 | 495.00 | 20,300 |
| 06 Mar 2024 | 478.00 | 484.00 | 460.00 | 471.00 | 471.00 | 7,100 |
| 05 Mar 2024 | 474.00 | 488.00 | 474.00 | 480.00 | 480.00 | 6,600 |
| 04 Mar 2024 | 490.00 | 490.00 | 474.00 | 478.00 | 478.00 | 8,100 |
| 01 Mar 2024 | 485.00 | 489.00 | 477.00 | 482.00 | 482.00 | 6,200 |
| 29 Feb 2024 | 485.00 | 491.00 | 485.00 | 490.00 | 490.00 | 5,000 |
| 28 Feb 2024 | 492.00 | 495.00 | 485.00 | 494.00 | 494.00 | 9,100 |
| 27 Feb 2024 | 504.00 | 514.00 | 487.00 | 502.00 | 502.00 | 23,300 |
| 26 Feb 2024 | 531.00 | 534.00 | 513.00 | 514.00 | 514.00 | 12,100 |
| 22 Feb 2024 | 534.00 | 534.00 | 525.00 | 529.00 | 529.00 | 6,100 |
| 21 Feb 2024 | 528.00 | 534.00 | 525.00 | 530.00 | 530.00 | 7,000 |
| 20 Feb 2024 | 543.00 | 543.00 | 530.00 | 530.00 | 530.00 | 10,400 |
| 19 Feb 2024 | 540.00 | 542.00 | 536.00 | 536.00 | 536.00 | 6,700 |
| 16 Feb 2024 | 539.00 | 543.00 | 535.00 | 539.00 | 539.00 | 5,500 |
| 15 Feb 2024 | 532.00 | 541.00 | 532.00 | 539.00 | 539.00 | 9,300 |
| 14 Feb 2024 | 529.00 | 538.00 | 529.00 | 532.00 | 532.00 | 7,500 |
| 13 Feb 2024 | 545.00 | 545.00 | 518.00 | 529.00 | 529.00 | 29,100 |
| 09 Feb 2024 | 545.00 | 555.00 | 519.00 | 540.00 | 540.00 | 85,500 |
| 08 Feb 2024 | 500.00 | 509.00 | 500.00 | 509.00 | 509.00 | 7,800 |
| 07 Feb 2024 | 495.00 | 503.00 | 492.00 | 502.00 | 502.00 | 8,400 |
| 06 Feb 2024 | 491.00 | 495.00 | 491.00 | 492.00 | 492.00 | 2,700 |
| 05 Feb 2024 | 484.00 | 493.00 | 483.00 | 491.00 | 491.00 | 5,100 |
| 02 Feb 2024 | 483.00 | 488.00 | 471.00 | 484.00 | 484.00 | 9,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.