Comparing Back to the side-by-side chart ↗
Daiwa Securities Group Inc. (8601.T) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1746.00 | 1761.50 | 1737.00 | 1751.00 | +1.45% | 5,013,700 |
| 2026-10-15 | 1728.00 | 1751.00 | 1713.50 | 1726.00 | -0.95% | 5,271,500 |
| 2026-10-14 | 1765.00 | 1775.50 | 1735.50 | 1742.50 | -2.08% | 4,485,600 |
| 2026-10-13 | 1756.00 | 1789.00 | 1741.00 | 1779.50 | +2.51% | 4,859,000 |
| 2026-10-09 | 1750.00 | 1756.50 | 1728.50 | 1736.00 | -0.34% | 4,733,900 |
| 2026-10-08 | 1751.00 | 1757.00 | 1727.00 | 1742.00 | -1.11% | 6,383,400 |
| 2026-10-07 | 1774.50 | 1791.50 | 1756.50 | 1761.50 | -0.62% | 6,154,200 |
| 2026-10-06 | 1764.50 | 1783.50 | 1761.00 | 1772.50 | +0.97% | 4,474,200 |
| 2026-10-05 | 1752.50 | 1770.00 | 1725.50 | 1755.50 | +0.26% | 6,324,500 |
| 2026-10-02 | 1788.00 | 1808.00 | 1751.00 | 1751.00 | -2.86% | 5,531,900 |
| 2026-10-01 | 1799.00 | 1815.00 | 1785.00 | 1802.50 | -0.36% | 6,611,800 |
| 2026-09-30 | 1789.00 | 1813.50 | 1772.50 | 1809.00 | +1.29% | 7,146,300 |
| 2026-09-29 | 1815.00 | 1820.00 | 1783.50 | 1786.00 | -3.49% | 6,829,000 |
| 2026-09-28 | 1841.50 | 1867.00 | 1840.00 | 1850.50 | +0.27% | 9,075,500 |
| 2026-09-25 | 1812.50 | 1845.50 | 1808.50 | 1845.50 | +2.50% | 5,862,700 |
| 2026-09-24 | 1855.00 | 1855.00 | 1800.50 | 1800.50 | -2.44% | 7,653,900 |
| 2026-09-18 | 1851.50 | 1857.00 | 1831.50 | 1845.50 | +0.85% | 10,364,200 |
| 2026-09-17 | 1853.00 | 1856.00 | 1826.50 | 1830.00 | -0.05% | 4,423,400 |
| 2026-09-16 | 1829.50 | 1842.00 | 1821.50 | 1831.00 | -0.30% | 7,315,200 |
| 2026-09-15 | 1861.00 | 1875.00 | 1817.00 | 1836.50 | -1.95% | 4,526,500 |
| 2026-09-14 | 1843.00 | 1873.00 | 1836.00 | 1873.00 | +1.68% | 3,028,300 |
| 2026-09-11 | 1789.50 | 1845.50 | 1789.50 | 1842.00 | +0.27% | 4,157,700 |
| 2026-09-10 | 1807.00 | 1843.00 | 1798.00 | 1837.00 | +2.23% | 4,332,500 |
| 2026-09-09 | 1820.00 | 1830.00 | 1790.00 | 1797.00 | -2.04% | 4,443,500 |
| 2026-09-08 | 1850.00 | 1875.50 | 1834.50 | 1834.50 | -1.71% | 3,497,400 |
| 2026-09-07 | 1869.00 | 1877.00 | 1858.00 | 1866.50 | -0.03% | 2,745,000 |
| 2026-09-04 | 1896.00 | 1898.00 | 1844.00 | 1867.00 | +0.59% | 5,083,900 |
| 2026-09-03 | 1834.50 | 1873.00 | 1831.50 | 1856.00 | +2.06% | 4,768,900 |
| 2026-09-02 | 1830.00 | 1843.00 | 1818.00 | 1818.50 | -2.26% | 5,168,200 |
| 2026-09-01 | 1838.50 | 1865.00 | 1828.50 | 1860.50 | +0.92% | 3,450,300 |
| 2026-08-31 | 1846.00 | 1857.00 | 1826.50 | 1843.50 | -1.05% | 7,550,000 |
| 2026-08-28 | 1830.00 | 1874.00 | 1823.50 | 1863.00 | +2.19% | 5,585,000 |
| 2026-08-27 | 1803.50 | 1836.50 | 1803.50 | 1823.00 | +0.50% | 6,898,700 |
| 2026-08-26 | 1819.50 | 1819.50 | 1791.00 | 1814.00 | +0.03% | 5,859,000 |
| 2026-08-25 | 1802.50 | 1822.00 | 1791.00 | 1813.50 | +1.51% | 4,183,800 |
| 2026-08-24 | 1782.50 | 1789.50 | 1767.50 | 1786.50 | +0.42% | 3,224,900 |
| 2026-08-21 | 1752.00 | 1785.50 | 1742.50 | 1779.00 | +1.25% | 3,346,300 |
| 2026-08-20 | 1742.00 | 1758.50 | 1720.00 | 1757.00 | +1.27% | 4,727,600 |
| 2026-08-19 | 1758.00 | 1758.00 | 1719.00 | 1735.00 | -2.03% | 4,126,500 |
| 2026-08-18 | 1790.50 | 1793.00 | 1771.00 | 1771.00 | -0.42% | 3,622,800 |
| 2026-08-17 | 1789.00 | 1790.00 | 1771.00 | 1778.50 | -1.25% | 3,349,700 |
| 2026-08-14 | 1813.00 | 1825.00 | 1801.00 | 1801.00 | -0.94% | 4,090,300 |
| 2026-08-13 | 1817.50 | 1828.00 | 1793.50 | 1818.00 | +0.64% | 3,929,700 |
| 2026-08-12 | 1815.00 | 1828.50 | 1797.50 | 1806.50 | +1.01% | 4,858,400 |
| 2026-08-10 | 1817.50 | 1818.50 | 1785.50 | 1788.50 | -1.65% | 3,067,500 |
| 2026-08-07 | 1847.50 | 1849.00 | 1804.00 | 1818.50 | -0.38% | 3,727,300 |
| 2026-08-06 | 1790.50 | 1828.50 | 1790.00 | 1825.50 | +0.80% | 3,642,300 |
| 2026-08-05 | 1787.00 | 1830.00 | 1782.00 | 1811.00 | +2.58% | 4,474,200 |
| 2026-08-04 | 1800.00 | 1811.50 | 1760.50 | 1765.50 | -2.57% | 6,053,400 |
| 2026-08-03 | 1796.00 | 1814.50 | 1741.50 | 1812.00 | +0.28% | 7,156,300 |
| 2026-07-31 | 1793.00 | 1824.50 | 1764.00 | 1807.00 | +0.81% | 7,658,600 |
| 2026-07-30 | 1803.50 | 1813.50 | 1777.50 | 1792.50 | -2.50% | 5,507,400 |
| 2026-07-29 | 1849.00 | 1850.00 | 1809.50 | 1838.50 | +0.14% | 6,916,000 |
| 2026-07-28 | 1846.50 | 1860.50 | 1813.00 | 1836.00 | -1.90% | 4,527,900 |
| 2026-07-27 | 1865.00 | 1885.00 | 1856.50 | 1871.50 | +0.78% | 3,250,300 |
| 2026-07-24 | 1851.00 | 1866.50 | 1842.00 | 1857.00 | -0.56% | 3,000,100 |
| 2026-07-23 | 1852.50 | 1876.50 | 1849.00 | 1867.50 | +0.81% | 3,316,700 |
| 2026-07-22 | 1841.00 | 1866.50 | 1834.00 | 1852.50 | +0.30% | 4,567,500 |
| 2026-07-21 | 1818.00 | 1847.00 | 1788.50 | 1847.00 | +3.79% | 4,293,200 |
| 2026-07-17 | 1850.00 | 1858.50 | 1744.00 | 1779.50 | -5.12% | 5,969,800 |
| 2026-07-16 | 1860.00 | 1886.50 | 1859.00 | 1875.50 | -0.19% | 4,533,800 |
| 2026-07-15 | 1838.00 | 1879.00 | 1826.50 | 1879.00 | +4.27% | 6,357,900 |
| 2026-07-14 | 1780.00 | 1806.50 | 1765.50 | 1802.00 | +1.41% | 4,224,200 |
| 2026-07-13 | 1780.00 | 1809.50 | 1776.00 | 1777.00 | +0.48% | 3,512,600 |
| 2026-07-10 | 1771.50 | 1781.00 | 1738.50 | 1768.50 | +1.67% | 4,541,100 |
| 2026-07-09 | 1737.50 | 1740.00 | 1717.00 | 1739.50 | -2.14% | 5,076,500 |
| 2026-07-08 | 1772.50 | 1789.50 | 1751.50 | 1777.50 | +0.85% | 5,192,200 |
| 2026-07-07 | 1733.50 | 1762.50 | 1727.00 | 1762.50 | +2.86% | 6,051,900 |
| 2026-07-06 | 1691.00 | 1713.50 | 1685.50 | 1713.50 | +1.75% | 3,826,400 |
| 2026-07-03 | 1673.00 | 1684.00 | 1654.00 | 1684.00 | +2.25% | 4,158,900 |
| 2026-07-02 | 1631.50 | 1652.50 | 1620.00 | 1647.00 | +0.95% | 5,103,100 |
| 2026-07-01 | 1614.50 | 1641.00 | 1600.00 | 1631.50 | +2.26% | 5,349,700 |
| 2026-06-30 | 1595.00 | 1618.50 | 1591.50 | 1595.50 | +0.44% | 5,457,100 |
| 2026-06-29 | 1606.50 | 1611.50 | 1581.50 | 1588.50 | -0.50% | 10,541,400 |
| 2026-06-26 | 1596.00 | 1620.00 | 1589.00 | 1596.50 | +0.44% | 3,528,400 |
| 2026-06-25 | 1604.00 | 1604.00 | 1572.50 | 1589.50 | +0.54% | 3,374,800 |
| 2026-06-24 | 1599.00 | 1612.50 | 1569.50 | 1581.00 | -0.85% | 4,567,200 |
| 2026-06-23 | 1626.00 | 1630.00 | 1587.50 | 1594.50 | -1.94% | 4,314,500 |
| 2026-06-22 | 1586.00 | 1631.50 | 1581.00 | 1626.00 | +1.25% | 3,805,800 |
| 2026-06-19 | 1616.00 | 1626.50 | 1588.00 | 1606.00 | -1.47% | 6,389,300 |
| 2026-06-18 | 1620.00 | 1630.00 | 1608.50 | 1630.00 | +1.40% | 4,353,300 |
| 2026-06-17 | 1614.00 | 1625.50 | 1593.00 | 1607.50 | +0.31% | 4,357,200 |
| 2026-06-16 | 1587.50 | 1607.00 | 1568.00 | 1602.50 | +0.47% | 4,022,300 |
| 2026-06-15 | 1603.50 | 1626.00 | 1591.50 | 1595.00 | +1.62% | 5,528,200 |
| 2026-06-12 | 1565.00 | 1575.00 | 1546.50 | 1569.50 | +2.05% | 5,437,300 |
| 2026-06-11 | 1546.00 | 1548.50 | 1518.00 | 1538.00 | -1.60% | 3,030,000 |
| 2026-06-10 | 1588.00 | 1606.00 | 1548.50 | 1563.00 | -0.32% | 4,167,700 |
| 2026-06-09 | 1562.50 | 1581.50 | 1552.50 | 1568.00 | +2.12% | 5,242,400 |
| 2026-06-08 | 1540.00 | 1554.00 | 1516.50 | 1535.50 | -1.63% | 4,322,400 |
| 2026-06-05 | 1545.00 | 1566.50 | 1542.00 | 1561.00 | +1.86% | 4,149,000 |
| 2026-06-04 | 1560.00 | 1560.00 | 1522.50 | 1532.50 | +0.00% | 3,463,400 |
| 2026-06-03 | 1496.00 | 1542.50 | 1495.00 | 1532.50 | +2.23% | 3,870,400 |
| 2026-06-02 | 1496.00 | 1503.50 | 1478.00 | 1499.00 | +0.30% | 3,797,700 |
| 2026-06-01 | 1485.00 | 1498.50 | 1472.00 | 1494.50 | -0.40% | 4,402,600 |
| 2026-05-29 | 1485.00 | 1501.50 | 1476.50 | 1500.50 | +1.94% | 8,997,000 |
| 2026-05-28 | 1456.00 | 1475.00 | 1446.00 | 1472.00 | +0.41% | 4,196,500 |
| 2026-05-27 | 1462.00 | 1481.50 | 1442.50 | 1466.00 | -1.08% | 5,081,300 |
| 2026-05-26 | 1496.00 | 1502.50 | 1479.50 | 1482.00 | -0.87% | 3,605,900 |
| 2026-05-25 | 1488.50 | 1498.50 | 1471.00 | 1495.00 | +0.34% | 3,631,600 |
| 2026-05-22 | 1511.00 | 1511.50 | 1482.00 | 1490.00 | -1.26% | 4,164,800 |
| 2026-05-21 | 1499.50 | 1522.50 | 1494.00 | 1509.00 | +2.48% | 3,890,200 |
| 2026-05-20 | 1504.00 | 1507.00 | 1468.00 | 1472.50 | -1.27% | 4,533,600 |
| 2026-05-19 | 1484.50 | 1509.50 | 1479.50 | 1491.50 | +1.67% | 3,479,900 |
| 2026-05-18 | 1478.50 | 1486.50 | 1460.50 | 1467.00 | -1.05% | 3,496,800 |
| 2026-05-15 | 1474.00 | 1502.00 | 1474.00 | 1482.50 | +0.30% | 4,189,800 |
| 2026-05-14 | 1500.00 | 1505.00 | 1478.00 | 1478.00 | -1.14% | 4,109,400 |
| 2026-05-13 | 1468.50 | 1498.00 | 1464.00 | 1495.00 | +1.80% | 3,881,500 |
| 2026-05-12 | 1468.00 | 1469.50 | 1453.00 | 1468.50 | +0.31% | 4,032,100 |
| 2026-05-11 | 1441.50 | 1469.50 | 1439.00 | 1464.00 | +1.31% | 4,199,000 |
| 2026-05-08 | 1479.50 | 1489.00 | 1437.00 | 1445.00 | -4.84% | 7,216,100 |
| 2026-05-07 | 1491.00 | 1518.50 | 1452.50 | 1518.50 | +4.51% | 9,013,600 |
| 2026-05-01 | 1455.00 | 1463.00 | 1423.50 | 1453.00 | -0.99% | 5,777,300 |
| 2026-04-30 | 1450.00 | 1467.50 | 1425.00 | 1467.50 | +0.07% | 8,593,100 |
| 2026-04-28 | 1416.50 | 1473.50 | 1412.50 | 1466.50 | -3.30% | 12,085,100 |
| 2026-04-27 | 1485.00 | 1526.50 | 1480.00 | 1516.50 | +0.76% | 6,612,300 |
| 2026-04-24 | 1512.00 | 1512.50 | 1490.00 | 1505.00 | +0.60% | 4,046,500 |
| 2026-04-23 | 1509.00 | 1514.50 | 1491.00 | 1496.00 | -0.63% | 4,241,200 |
| 2026-04-22 | 1524.00 | 1525.00 | 1498.50 | 1505.50 | -1.15% | 3,293,200 |
| 2026-04-21 | 1532.00 | 1536.00 | 1519.00 | 1523.00 | -0.03% | 3,396,500 |
| 2026-04-20 | 1536.00 | 1537.00 | 1517.00 | 1523.50 | -0.49% | 3,208,200 |
| 2026-04-17 | 1548.00 | 1553.50 | 1526.00 | 1531.00 | -1.80% | 3,596,600 |
| 2026-04-16 | 1589.00 | 1599.00 | 1559.00 | 1559.00 | -0.80% | 4,904,000 |
| 2026-04-15 | 1573.00 | 1583.50 | 1565.50 | 1571.50 | +1.55% | 3,977,300 |
| 2026-04-14 | 1565.00 | 1572.00 | 1545.50 | 1547.50 | +1.01% | 3,826,600 |
| 2026-04-13 | 1531.00 | 1549.50 | 1524.00 | 1532.00 | -0.87% | 2,354,100 |
| 2026-04-10 | 1546.50 | 1556.00 | 1540.00 | 1545.50 | +0.29% | 3,499,500 |
| 2026-04-09 | 1578.00 | 1579.00 | 1531.00 | 1541.00 | -1.44% | 4,445,700 |
| 2026-04-08 | 1584.50 | 1585.00 | 1552.50 | 1563.50 | +3.92% | 4,806,500 |
| 2026-04-07 | 1512.00 | 1520.50 | 1496.00 | 1504.50 | -0.40% | 3,047,400 |
| 2026-04-06 | 1513.50 | 1532.50 | 1510.50 | 1510.50 | -0.56% | 2,499,700 |
| 2026-04-03 | 1530.00 | 1536.50 | 1509.00 | 1519.00 | +1.00% | 2,567,200 |
| 2026-04-02 | 1539.50 | 1551.50 | 1501.50 | 1504.00 | -1.47% | 4,275,500 |
| 2026-04-01 | 1517.50 | 1533.50 | 1500.00 | 1526.50 | +4.55% | 5,103,600 |
| 2026-03-31 | 1497.50 | 1527.50 | 1460.00 | 1460.00 | -2.34% | 6,784,600 |
| 2026-03-30 | 1499.00 | 1514.00 | 1476.50 | 1495.00 | -5.20% | 8,031,200 |
| 2026-03-27 | 1558.00 | 1584.50 | 1554.50 | 1577.00 | +0.73% | 7,478,100 |
| 2026-03-26 | 1575.50 | 1582.00 | 1552.00 | 1565.50 | +0.32% | 5,219,900 |
| 2026-03-25 | 1540.00 | 1564.50 | 1530.00 | 1560.50 | +4.03% | 5,854,600 |
| 2026-03-24 | 1504.00 | 1504.00 | 1477.50 | 1500.00 | +2.35% | 3,845,100 |
| 2026-03-23 | 1454.00 | 1480.50 | 1450.00 | 1465.50 | -0.78% | 6,369,800 |
| 2026-03-19 | 1480.00 | 1488.50 | 1466.50 | 1477.00 | -2.15% | 7,537,900 |
| 2026-03-18 | 1493.50 | 1510.00 | 1482.50 | 1509.50 | +3.21% | 3,765,400 |
| 2026-03-17 | 1460.50 | 1470.50 | 1453.50 | 1462.50 | +1.67% | 3,918,900 |
| 2026-03-16 | 1436.00 | 1444.00 | 1427.50 | 1438.50 | +0.14% | 3,990,600 |
| 2026-03-13 | 1420.00 | 1447.00 | 1420.00 | 1436.50 | -0.93% | 4,720,200 |
| 2026-03-12 | 1480.00 | 1487.00 | 1437.50 | 1450.00 | -3.85% | 4,647,900 |
| 2026-03-11 | 1500.00 | 1519.50 | 1491.00 | 1508.00 | +1.34% | 3,396,600 |
| 2026-03-10 | 1466.50 | 1496.00 | 1456.00 | 1488.00 | +3.59% | 6,101,500 |
| 2026-03-09 | 1400.50 | 1440.50 | 1400.50 | 1436.50 | -5.80% | 7,394,500 |
| 2026-03-06 | 1491.00 | 1525.00 | 1481.00 | 1525.00 | +0.73% | 4,538,800 |
| 2026-03-05 | 1525.00 | 1540.00 | 1500.00 | 1514.00 | +2.99% | 6,430,100 |
| 2026-03-04 | 1486.50 | 1512.00 | 1440.00 | 1470.00 | -4.85% | 8,303,300 |
| 2026-03-03 | 1581.00 | 1593.00 | 1537.00 | 1545.00 | -2.71% | 5,097,700 |
| 2026-03-02 | 1566.00 | 1588.00 | 1548.00 | 1588.00 | -3.52% | 5,340,000 |
| 2026-02-27 | 1622.50 | 1646.00 | 1617.50 | 1646.00 | +1.86% | 7,116,000 |
| 2026-02-26 | 1643.50 | 1643.50 | 1616.00 | 1616.00 | +0.69% | 5,539,600 |
| 2026-02-25 | 1594.50 | 1609.00 | 1572.50 | 1605.00 | +1.04% | 5,150,400 |
| 2026-02-24 | 1583.50 | 1592.50 | 1559.00 | 1588.50 | -0.25% | 5,173,600 |
| 2026-02-20 | 1605.00 | 1607.00 | 1577.00 | 1592.50 | -2.15% | 5,035,800 |
| 2026-02-19 | 1618.00 | 1629.00 | 1595.50 | 1627.50 | +1.78% | 3,283,400 |
| 2026-02-18 | 1619.00 | 1626.50 | 1589.00 | 1599.00 | +0.03% | 4,231,500 |
| 2026-02-17 | 1625.50 | 1627.00 | 1586.00 | 1598.50 | -0.68% | 3,255,800 |
| 2026-02-16 | 1655.00 | 1659.00 | 1601.50 | 1609.50 | -2.66% | 4,481,000 |
| 2026-02-13 | 1671.00 | 1681.00 | 1647.50 | 1653.50 | -1.22% | 6,115,000 |
| 2026-02-12 | 1660.50 | 1686.50 | 1656.00 | 1674.00 | +0.30% | 4,447,300 |
| 2026-02-10 | 1648.50 | 1678.50 | 1639.00 | 1669.00 | +2.33% | 4,230,400 |
| 2026-02-09 | 1653.50 | 1654.00 | 1626.50 | 1631.00 | +2.84% | 5,753,500 |
| 2026-02-06 | 1561.50 | 1588.00 | 1545.00 | 1586.00 | +1.67% | 5,866,600 |
| 2026-02-05 | 1552.00 | 1561.50 | 1533.00 | 1560.00 | +0.84% | 4,717,300 |
| 2026-02-04 | 1500.50 | 1547.00 | 1487.50 | 1547.00 | +1.61% | 5,517,800 |
| 2026-02-03 | 1494.00 | 1530.00 | 1477.50 | 1522.50 | +5.18% | 6,181,800 |
| 2026-02-02 | 1520.50 | 1524.50 | 1437.50 | 1447.50 | -3.72% | 7,477,400 |
| 2026-01-30 | 1509.00 | 1510.00 | 1488.00 | 1503.50 | +0.37% | 5,079,300 |
| 2026-01-29 | 1499.00 | 1515.00 | 1473.50 | 1498.00 | +0.50% | 4,872,700 |
| 2026-01-28 | 1476.00 | 1500.00 | 1473.00 | 1490.50 | -0.33% | 3,193,700 |
| 2026-01-27 | 1473.50 | 1495.50 | 1455.00 | 1495.50 | +1.18% | 4,095,700 |
| 2026-01-26 | 1470.00 | 1493.00 | 1468.50 | 1478.00 | -2.51% | 4,770,800 |
| 2026-01-23 | 1512.00 | 1524.50 | 1502.00 | 1516.00 | +0.43% | 4,988,300 |
| 2026-01-22 | 1506.00 | 1511.50 | 1495.00 | 1509.50 | +1.31% | 4,785,400 |
| 2026-01-21 | 1482.00 | 1493.50 | 1467.00 | 1490.00 | -2.07% | 4,396,100 |
| 2026-01-20 | 1540.00 | 1542.50 | 1519.00 | 1521.50 | -1.46% | 3,315,800 |
| 2026-01-19 | 1551.50 | 1559.50 | 1525.00 | 1544.00 | -1.03% | 3,645,000 |
| 2026-01-16 | 1551.00 | 1563.00 | 1547.50 | 1560.00 | -0.16% | 4,613,900 |
| 2026-01-15 | 1542.00 | 1567.50 | 1536.50 | 1562.50 | +1.33% | 4,687,700 |
| 2026-01-14 | 1535.00 | 1542.00 | 1513.00 | 1542.00 | +0.88% | 5,261,300 |
| 2026-01-13 | 1528.00 | 1533.50 | 1509.00 | 1528.50 | +3.77% | 5,991,900 |
| 2026-01-09 | 1480.00 | 1492.00 | 1459.00 | 1473.00 | +0.96% | 5,047,400 |
| 2026-01-08 | 1476.00 | 1480.00 | 1457.50 | 1459.00 | -2.41% | 6,104,500 |
| 2026-01-07 | 1462.50 | 1499.00 | 1462.00 | 1495.00 | +1.36% | 6,639,300 |
| 2026-01-06 | 1420.50 | 1475.00 | 1416.50 | 1475.00 | +5.89% | 9,596,500 |
| 2026-01-05 | 1380.00 | 1397.00 | 1377.00 | 1393.00 | +1.64% | 4,304,400 |
| 2025-12-30 | 1383.50 | 1384.00 | 1368.00 | 1370.50 | -0.94% | 3,559,700 |
| 2025-12-29 | 1381.50 | 1397.00 | 1375.00 | 1383.50 | +0.22% | 3,539,000 |
| 2025-12-26 | 1382.00 | 1394.00 | 1375.00 | 1380.50 | -0.25% | 2,492,200 |
| 2025-12-25 | 1388.50 | 1388.50 | 1373.00 | 1384.00 | +0.33% | 1,752,000 |
| 2025-12-24 | 1381.50 | 1384.00 | 1371.50 | 1379.50 | -0.14% | 2,657,300 |
| 2025-12-23 | 1372.00 | 1386.50 | 1369.00 | 1381.50 | +1.43% | 2,973,800 |
| 2025-12-22 | 1361.50 | 1366.50 | 1353.00 | 1362.00 | +1.00% | 5,119,800 |
| 2025-12-19 | 1351.00 | 1361.00 | 1343.00 | 1348.50 | +0.48% | 7,672,700 |
| 2025-12-18 | 1335.00 | 1358.00 | 1333.00 | 1342.00 | +0.60% | 4,524,900 |
| 2025-12-17 | 1331.00 | 1336.00 | 1311.50 | 1334.00 | -0.63% | 5,238,500 |
| 2025-12-16 | 1378.50 | 1379.50 | 1342.50 | 1342.50 | -2.86% | 4,701,900 |
| 2025-12-15 | 1387.50 | 1388.00 | 1371.00 | 1382.00 | -0.14% | 3,097,600 |
| 2025-12-12 | 1368.00 | 1387.00 | 1361.50 | 1384.00 | +2.10% | 4,701,700 |
| 2025-12-11 | 1368.00 | 1369.00 | 1348.00 | 1355.50 | +0.22% | 3,366,500 |
| 2025-12-10 | 1338.00 | 1359.00 | 1331.50 | 1352.50 | +2.08% | 4,128,400 |
| 2025-12-09 | 1339.00 | 1339.00 | 1321.50 | 1325.00 | -0.04% | 2,521,600 |
| 2025-12-08 | 1308.50 | 1331.50 | 1298.00 | 1325.50 | +1.69% | 4,388,700 |
| 2025-12-05 | 1335.00 | 1336.00 | 1300.00 | 1303.50 | -2.87% | 4,639,200 |
| 2025-12-04 | 1320.00 | 1352.50 | 1317.50 | 1342.00 | +1.86% | 4,890,700 |
| 2025-12-03 | 1310.00 | 1318.50 | 1305.50 | 1317.50 | -0.04% | 3,263,000 |
| 2025-12-02 | 1298.00 | 1320.50 | 1294.50 | 1318.00 | +2.21% | 4,466,800 |
| 2025-12-01 | 1298.50 | 1298.50 | 1277.50 | 1289.50 | -0.39% | 3,706,500 |
| 2025-11-28 | 1296.00 | 1299.50 | 1289.00 | 1294.50 | -0.19% | 2,855,200 |
| 2025-11-27 | 1306.50 | 1306.50 | 1292.50 | 1297.00 | -0.65% | 2,744,200 |
| 2025-11-26 | 1270.00 | 1306.50 | 1267.50 | 1305.50 | +3.61% | 5,208,700 |
| 2025-11-25 | 1263.50 | 1264.00 | 1245.00 | 1260.00 | +1.00% | 4,374,200 |
| 2025-11-21 | 1231.00 | 1257.50 | 1226.50 | 1247.50 | -0.68% | 8,508,700 |
| 2025-11-20 | 1249.00 | 1265.00 | 1240.00 | 1256.00 | +2.61% | 4,834,800 |
| 2025-11-19 | 1246.00 | 1246.00 | 1217.50 | 1224.00 | -0.65% | 4,043,800 |
| 2025-11-18 | 1260.00 | 1268.50 | 1227.00 | 1232.00 | -4.05% | 4,936,400 |
| 2025-11-17 | 1295.00 | 1303.00 | 1281.00 | 1284.00 | -1.46% | 3,587,300 |
| 2025-11-14 | 1283.50 | 1303.50 | 1278.00 | 1303.00 | +0.31% | 4,090,100 |
| 2025-11-13 | 1283.00 | 1301.50 | 1283.00 | 1299.00 | +1.68% | 4,030,500 |
| 2025-11-12 | 1260.00 | 1280.50 | 1259.50 | 1277.50 | +1.03% | 3,883,100 |
| 2025-11-11 | 1270.00 | 1272.50 | 1255.00 | 1264.50 | +0.48% | 2,674,900 |
| 2025-11-10 | 1250.00 | 1261.00 | 1244.00 | 1258.50 | +1.49% | 3,537,300 |
| 2025-11-07 | 1229.00 | 1240.00 | 1222.00 | 1240.00 | -0.12% | 3,557,600 |
| 2025-11-06 | 1220.00 | 1246.00 | 1220.00 | 1241.50 | +2.39% | 4,181,000 |
| 2025-11-05 | 1185.50 | 1222.50 | 1183.50 | 1212.50 | -1.82% | 8,506,300 |
| 2025-11-04 | 1256.50 | 1295.00 | 1231.50 | 1235.00 | +3.83% | 19,540,300 |
| 2025-10-31 | 1193.00 | 1199.50 | 1180.50 | 1189.50 | +0.21% | 5,105,400 |
| 2025-10-30 | 1172.00 | 1187.00 | 1169.00 | 1187.00 | +0.89% | 5,007,400 |
| 2025-10-29 | 1178.50 | 1183.50 | 1171.00 | 1176.50 | -0.55% | 4,207,800 |
| 2025-10-28 | 1188.50 | 1194.00 | 1175.50 | 1183.00 | -0.08% | 4,226,500 |
| 2025-10-27 | 1174.50 | 1186.50 | 1170.00 | 1184.00 | +2.60% | 4,844,700 |
| 2025-10-24 | 1169.50 | 1173.50 | 1154.00 | 1154.00 | -1.49% | 3,642,200 |
| 2025-10-23 | 1170.50 | 1172.50 | 1163.00 | 1171.50 | -0.17% | 2,755,100 |
| 2025-10-22 | 1167.50 | 1180.00 | 1166.00 | 1173.50 | +0.30% | 3,232,400 |
| 2025-10-21 | 1170.50 | 1183.50 | 1167.00 | 1170.00 | +0.65% | 4,521,200 |
| 2025-10-20 | 1153.00 | 1164.00 | 1150.00 | 1162.50 | +2.47% | 4,272,700 |
| 2025-10-17 | 1140.00 | 1149.50 | 1134.50 | 1134.50 | -1.94% | 5,106,500 |
| 2025-10-16 | 1157.50 | 1163.50 | 1152.00 | 1157.00 | +1.27% | 6,523,400 |
| 2025-10-15 | 1130.00 | 1144.50 | 1130.00 | 1142.50 | +2.05% | 5,507,000 |
| 2025-10-14 | 1137.00 | 1154.00 | 1117.50 | 1119.50 | -4.07% | 8,594,400 |
| 2025-10-10 | 1188.00 | 1191.50 | 1165.00 | 1167.00 | -1.44% | 5,797,700 |
| 2025-10-09 | 1190.00 | 1201.00 | 1181.00 | 1184.00 | -0.42% | 4,938,100 |
| 2025-10-08 | 1211.00 | 1212.00 | 1185.50 | 1189.00 | -0.75% | 7,205,600 |
| 2025-10-07 | 1220.00 | 1224.00 | 1198.00 | 1198.00 | -1.07% | 5,552,700 |
| 2025-10-06 | 1205.00 | 1215.50 | 1198.50 | 1211.00 | +2.67% | 7,336,600 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+7.87%). Schwächster Monat: Mär (-7.31%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Daiwa Securities Group Inc. (8601.T)?
1751.00 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 8601.T?
1898.00 im Hoch und 1134.50 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Daiwa Securities Group Inc.?
Historisch war der stärkste Kalendermonat von 8601.T der Jan (Durchschnitt +7.87%), der schwächste der Mär (Durchschnitt -7.31%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 434 Tageskerzen im Closelook-Datenlake.