DAIWA SECURITIES GROUP - Price History
Monthly price history for 8601.T (DAIWA SECURITIES GROUP)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,129 | ¥1,129 |
| April 2024 | ¥1,162 | ¥1,162 |
| March 2024 | ¥1,146 | ¥1,146 |
| February 2024 | ¥1,102 | ¥1,102 |
| January 2024 | ¥1,064 | ¥1,064 |
| December 2023 | ¥949 | ¥949 |
| November 2023 | ¥955 | ¥955 |
| October 2023 | ¥864 | ¥864 |
| September 2023 | ¥863 | ¥863 |
| August 2023 | ¥811 | ¥829 |
| July 2023 | ¥754 | ¥770 |
| June 2023 | ¥724 | ¥740 |
| May 2023 | ¥619 | ¥633 |
| April 2023 | ¥616 | ¥629 |
| March 2023 | ¥608 | ¥621 |
| February 2023 | ¥625 | ¥651 |
| January 2023 | ¥587 | ¥612 |
| December 2022 | ¥560 | ¥583 |
| November 2022 | ¥584 | ¥608 |
| October 2022 | ¥557 | ¥580 |
| September 2022 | ¥544 | ¥566 |
| August 2022 | ¥573 | ¥609 |
| July 2022 | ¥577 | ¥613 |
| June 2022 | ¥571 | ¥606 |
| May 2022 | ¥589 | ¥626 |
| April 2022 | ¥599 | ¥636 |
| March 2022 | ¥652 | ¥693 |
| February 2022 | ¥628 | ¥682 |
| January 2022 | ¥634 | ¥688 |
| December 2021 | ¥597 | ¥649 |
| November 2021 | ¥581 | ¥631 |
| October 2021 | ¥588 | ¥639 |
| September 2021 | ¥602 | ¥654 |
| August 2021 | ¥559 | ¥622 |
| July 2021 | ¥515 | ¥574 |
| June 2021 | ¥548 | ¥610 |
| May 2021 | ¥566 | ¥630 |
| April 2021 | ¥523 | ¥582 |
| March 2021 | ¥514 | ¥572 |
| February 2021 | ¥445 | ¥518 |
| January 2021 | ¥427 | ¥497 |
| December 2020 | ¥404 | ¥470 |
| November 2020 | ¥390 | ¥454 |
| October 2020 | ¥362 | ¥421 |
| September 2020 | ¥379 | ¥441 |
| August 2020 | ¥401 | ¥478 |
| July 2020 | ¥389 | ¥464 |
| June 2020 | ¥377 | ¥450 |
| May 2020 | ¥375 | ¥447 |
| April 2020 | ¥376 | ¥448 |
| March 2020 | ¥352 | ¥419 |
| February 2020 | ¥378 | ¥459 |
| January 2020 | ¥460 | ¥559 |
| December 2019 | ¥455 | ¥553 |
| November 2019 | ¥456 | ¥555 |
| October 2019 | ¥403 | ¥490 |
| September 2019 | ¥396 | ¥481 |
| August 2019 | ¥368 | ¥458 |
| July 2019 | ¥379 | ¥472 |
| June 2019 | ¥380 | ¥472 |
| May 2019 | ¥382 | ¥474 |
| April 2019 | ¥415 | ¥515 |
| March 2019 | ¥434 | ¥539 |
| February 2019 | ¥448 | ¥566 |
| January 2019 | ¥429 | ¥542 |
| December 2018 | ¥441 | ¥557 |
| November 2018 | ¥496 | ¥626 |
| October 2018 | ¥512 | ¥647 |
| September 2018 | ¥547 | ¥691 |
| August 2018 | ¥519 | ¥666 |
| July 2018 | ¥507 | ¥651 |
| June 2018 | ¥501 | ¥643 |
| May 2018 | ¥492 | ¥632 |
| April 2018 | ¥524 | ¥673 |
| March 2018 | ¥528 | ¥679 |
| February 2018 | ¥546 | ¥717 |
| January 2018 | ¥596 | ¥782 |
| December 2017 | ¥538 | ¥707 |
| November 2017 | ¥532 | ¥698 |
| October 2017 | ¥537 | ¥706 |
| September 2017 | ¥485 | ¥637 |
| August 2017 | ¥449 | ¥602 |
| July 2017 | ¥475 | ¥636 |
| June 2017 | ¥497 | ¥666 |
| May 2017 | ¥503 | ¥674 |
| April 2017 | ¥506 | ¥677 |
| March 2017 | ¥506 | ¥678 |
| February 2017 | ¥522 | ¥712 |
| January 2017 | ¥530 | ¥724 |
| December 2016 | ¥528 | ¥720 |
| November 2016 | ¥504 | ¥687 |
| October 2016 | ¥460 | ¥628 |
| September 2016 | ¥414 | ¥564 |
| August 2016 | ¥433 | ¥604 |
| July 2016 | ¥419 | ¥585 |
| June 2016 | ¥385 | ¥538 |
| May 2016 | ¥463 | ¥646 |
| April 2016 | ¥463 | ¥646 |
| March 2016 | ¥496 | ¥692 |
| February 2016 | ¥470 | ¥667 |
| January 2016 | ¥529 | ¥750 |
| December 2015 | ¥525 | ¥745 |
| November 2015 | ¥561 | ¥796 |
| October 2015 | ¥586 | ¥832 |
| September 2015 | ¥542 | ¥770 |
| August 2015 | ¥581 | ¥842 |
| July 2015 | ¥664 | ¥964 |
| June 2015 | ¥632 | ¥917 |
| May 2015 | ¥681 | ¥987 |
| April 2015 | ¥689 | ¥1,000 |
| March 2015 | ¥652 | ¥946 |
| February 2015 | ¥654 | ¥965 |
| January 2015 | ¥585 | ¥862 |
| December 2014 | ¥643 | ¥948 |
| November 2014 | ¥647 | ¥954 |
| October 2014 | ¥584 | ¥861 |
| September 2014 | ¥589 | ¥869 |
| August 2014 | ¥565 | ¥846 |
| July 2014 | ¥585 | ¥877 |
| June 2014 | ¥585 | ¥877 |
| May 2014 | ¥548 | ¥821 |
| April 2014 | ¥511 | ¥765 |
| March 2014 | ¥599 | ¥898 |
| February 2014 | ¥599 | ¥916 |
| January 2014 | ¥635 | ¥970 |
| December 2013 | ¥687 | ¥1,050 |
| November 2013 | ¥651 | ¥995 |
| October 2013 | ¥584 | ¥892 |
| September 2013 | ¥576 | ¥880 |
| August 2013 | ¥511 | ¥796 |
| July 2013 | ¥537 | ¥836 |
| June 2013 | ¥535 | ¥833 |
| May 2013 | ¥551 | ¥858 |
| April 2013 | ¥554 | ¥863 |
| March 2013 | ¥421 | ¥656 |
| February 2013 | ¥361 | ¥573 |
| January 2013 | ¥335 | ¥531 |
| December 2012 | ¥300 | ¥475 |
| November 2012 | ¥230 | ¥365 |
| October 2012 | ¥201 | ¥318 |
| September 2012 | ¥187 | ¥297 |
| August 2012 | ¥177 | ¥283 |
| July 2012 | ¥184 | ¥295 |
| June 2012 | ¥185 | ¥297 |
| May 2012 | ¥155 | ¥248 |
| April 2012 | ¥190 | ¥304 |
| March 2012 | ¥204 | ¥327 |
| February 2012 | ¥209 | ¥337 |
| January 2012 | ¥170 | ¥274 |
| December 2011 | ¥149 | ¥240 |
| November 2011 | ¥156 | ¥252 |
| October 2011 | ¥173 | ¥279 |
| September 2011 | ¥181 | ¥292 |
| August 2011 | ¥187 | ¥306 |
| July 2011 | ¥206 | ¥336 |
| June 2011 | ¥216 | ¥353 |
| May 2011 | ¥204 | ¥333 |
| April 2011 | ¥213 | ¥348 |
| March 2011 | ¥234 | ¥382 |
| February 2011 | ¥267 | ¥440 |
| January 2011 | ¥246 | ¥405 |
| December 2010 | ¥254 | ¥418 |
| November 2010 | ¥231 | ¥380 |
| October 2010 | ¥199 | ¥328 |
| September 2010 | ¥205 | ¥337 |
| August 2010 | ¥205 | ¥341 |
| July 2010 | ¥225 | ¥374 |
| June 2010 | ¥228 | ¥378 |
| May 2010 | ¥246 | ¥408 |
| April 2010 | ¥295 | ¥490 |
| March 2010 | ¥296 | ¥492 |
| February 2010 | ¥263 | ¥439 |
| January 2010 | ¥271 | ¥453 |
| December 2009 | ¥278 | ¥465 |
| November 2009 | ¥278 | ¥465 |
| October 2009 | ¥294 | ¥491 |
| September 2009 | ¥277 | ¥463 |
| August 2009 | ¥340 | ¥574 |
| July 2009 | ¥332 | ¥560 |
| June 2009 | ¥341 | ¥575 |
| May 2009 | ¥354 | ¥598 |
| April 2009 | ¥303 | ¥511 |
| March 2009 | ¥254 | ¥428 |
| February 2009 | ¥201 | ¥342 |
| January 2009 | ¥297 | ¥504 |
| December 2008 | ¥310 | ¥526 |
| November 2008 | ¥288 | ¥489 |
| October 2008 | ¥317 | ¥539 |
| September 2008 | ¥434 | ¥738 |
| August 2008 | ¥499 | ¥853 |
| July 2008 | ¥553 | ¥946 |
| June 2008 | ¥571 | ¥976 |
| May 2008 | ¥618 | ¥1,056 |
| April 2008 | ¥603 | ¥1,031 |
| March 2008 | ¥505 | ¥864 |
| February 2008 | ¥572 | ¥989 |
| January 2008 | ¥543 | ¥938 |
| December 2007 | ¥588 | ¥1,016 |
| November 2007 | ¥645 | ¥1,114 |
| October 2007 | ¥635 | ¥1,098 |
| September 2007 | ¥633 | ¥1,094 |
| August 2007 | ¥656 | ¥1,148 |
| July 2007 | ¥728 | ¥1,274 |
| June 2007 | ¥751 | ¥1,313 |
| May 2007 | ¥801 | ¥1,401 |
| April 2007 | ¥770 | ¥1,347 |
| March 2007 | ¥813 | ¥1,423 |
| February 2007 | ¥849 | ¥1,501 |
| January 2007 | ¥834 | ¥1,476 |
| December 2006 | ¥755 | ¥1,335 |
| November 2006 | ¥750 | ¥1,327 |
| October 2006 | ¥750 | ¥1,327 |
| September 2006 | ¥779 | ¥1,378 |
| August 2006 | ¥784 | ¥1,399 |
| July 2006 | ¥718 | ¥1,281 |
| June 2006 | ¥764 | ¥1,364 |
| May 2006 | ¥772 | ¥1,378 |
| April 2006 | ¥885 | ¥1,579 |
| March 2006 | ¥885 | ¥1,579 |
| February 2006 | ¥773 | ¥1,400 |
| January 2006 | ¥760 | ¥1,377 |
| December 2005 | ¥738 | ¥1,337 |
| November 2005 | ¥645 | ¥1,169 |
| October 2005 | ¥524 | ¥949 |
| September 2005 | ¥490 | ¥887 |
| August 2005 | ¥408 | ¥749 |
| July 2005 | ¥359 | ¥660 |
| June 2005 | ¥373 | ¥686 |
| May 2005 | ¥375 | ¥690 |
| April 2005 | ¥362 | ¥665 |
| March 2005 | ¥384 | ¥706 |
| February 2005 | ¥384 | ¥713 |
| January 2005 | ¥378 | ¥702 |
| December 2004 | ¥398 | ¥740 |
| November 2004 | ¥379 | ¥704 |
| October 2004 | ¥350 | ¥650 |
| September 2004 | ¥376 | ¥698 |
| August 2004 | ¥379 | ¥710 |
| July 2004 | ¥390 | ¥731 |
| June 2004 | ¥419 | ¥784 |
| May 2004 | ¥413 | ¥774 |
| April 2004 | ¥443 | ¥830 |
| March 2004 | ¥454 | ¥850 |
| February 2004 | ¥387 | ¥734 |
| January 2004 | ¥393 | ¥744 |
| December 2003 | ¥385 | ¥729 |
| November 2003 | ¥372 | ¥705 |
| October 2003 | ¥424 | ¥804 |
| September 2003 | ¥399 | ¥755 |
| August 2003 | ¥398 | ¥753 |
| July 2003 | ¥368 | ¥698 |
| June 2003 | ¥364 | ¥690 |
| May 2003 | ¥278 | ¥527 |
| April 2003 | ¥248 | ¥469 |
| March 2003 | ¥257 | ¥487 |
| February 2003 | ¥298 | ¥571 |
| January 2003 | ¥296 | ¥568 |
| December 2002 | ¥275 | ¥527 |
| November 2002 | ¥293 | ¥561 |
| October 2002 | ¥299 | ¥572 |
| September 2002 | ¥351 | ¥672 |
| August 2002 | ¥322 | ¥616 |
| July 2002 | ¥336 | ¥643 |
| June 2002 | ¥406 | ¥777 |
| May 2002 | ¥477 | ¥913 |
| April 2002 | ¥460 | ¥881 |
| March 2002 | ¥401 | ¥768 |
| February 2002 | ¥420 | ¥811 |
| January 2002 | ¥309 | ¥597 |
| December 2001 | ¥357 | ¥689 |
| November 2001 | ¥428 | ¥827 |
| October 2001 | ¥414 | ¥800 |
| September 2001 | ¥430 | ¥830 |
| August 2001 | ¥521 | ¥1,006 |
| July 2001 | ¥562 | ¥1,085 |
| June 2001 | ¥676 | ¥1,305 |
| May 2001 | ¥672 | ¥1,298 |
| April 2001 | ¥725 | ¥1,400 |
| March 2001 | ¥615 | ¥1,187 |
| February 2001 | ¥549 | ¥1,071 |
| January 2001 | ¥609 | ¥1,189 |
| December 2000 | ¥611 | ¥1,193 |
| November 2000 | ¥597 | ¥1,165 |
| October 2000 | ¥619 | ¥1,209 |
| September 2000 | ¥649 | ¥1,267 |
| August 2000 | ¥681 | ¥1,330 |
| July 2000 | ¥612 | ¥1,194 |
| June 2000 | ¥717 | ¥1,400 |
| May 2000 | ¥671 | ¥1,310 |
| April 2000 | ¥845 | ¥1,650 |
| March 2000 | ¥989 | ¥1,930 |
| February 2000 | ¥888 | ¥1,745 |
| January 2000 | ¥888 | ¥1,745 |
8601.T
Price: ¥1,129
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 2.24%
Payout Ratio: 36.75%
Payout Ratio Range:
Dividend Per Share: 25.00 JPY
Earnings Per Share: 83.87 JPY
P/E Ratio: 17.46
Exchange: JPX
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 1.6 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 13.79%
DGR5: 2.32%
DGR10: 12.05%
DGR20: 20.05%