UK Markets open in 6 hrs 41 mins

Daiwa Securities Group Inc. (DSEEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.3600+0.0400 (+0.93%)
At close: 12:51PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 20224.47504.57854.36004.36004.36004,306
05 Aug 20224.38004.43004.27004.32004.32009,900
04 Aug 20224.24004.39004.24004.32004.32002,800
03 Aug 20224.39004.50004.39004.44004.440042,000
02 Aug 20224.61004.69004.39004.46004.460043,200
01 Aug 20224.66004.71004.42004.51004.510011,600
29 Jul 20224.43004.50004.39004.39004.39001,800
28 Jul 20224.54004.62004.53004.60004.600013,800
27 Jul 20224.58004.63004.32004.50004.50001,100
26 Jul 20224.49004.54004.38004.45004.45007,500
25 Jul 20224.42004.58004.42004.44004.440010,600
22 Jul 20224.48004.55004.40004.41004.410012,900
21 Jul 20224.31004.64004.31004.36004.36002,000
20 Jul 20224.45004.48004.41004.47004.47008,600
19 Jul 20224.68004.68004.33004.44004.44005,200
18 Jul 20224.42004.43004.28004.33004.33004,000
15 Jul 20224.24004.47004.24004.44004.44008,000
14 Jul 20224.40004.56004.40004.42004.420012,100
13 Jul 20224.49004.56004.41004.50004.50008,600
12 Jul 20224.53004.54004.40004.41004.410011,200
11 Jul 20224.54004.61004.42004.46004.460010,800
08 Jul 20224.43004.66004.43004.55004.550012,200
07 Jul 20224.47004.62004.43004.45004.45006,200
06 Jul 20224.44004.48004.36004.45004.45009,600
05 Jul 20224.51004.54004.38004.44004.440010,200
01 Jul 20224.31004.48004.31004.39004.39004,300
30 Jun 20224.29004.46004.29004.46004.460016,700
29 Jun 20224.49004.49004.34004.42004.42004,000
28 Jun 20224.76004.76004.41004.41004.41009,100
27 Jun 20224.53004.65004.38004.43004.43003,700
24 Jun 20224.50004.54004.41004.49004.49006,500
23 Jun 20224.47004.58004.41004.52004.520015,900
22 Jun 20224.38004.57004.38004.48004.48003,800
21 Jun 20224.60004.63004.45004.45004.450013,200
17 Jun 20224.38004.59004.38004.51004.51002,000
16 Jun 20224.51004.58004.48004.54004.540012,600
15 Jun 20224.67004.71004.40004.61004.61007,800
14 Jun 20224.54004.62004.41004.53004.53007,200
13 Jun 20224.57004.70004.42004.44004.440018,100
10 Jun 20224.62004.62004.53004.53004.53007,000
09 Jun 20224.71004.71004.57004.57004.57003,900
08 Jun 20224.65004.73004.61004.61004.61008,200
07 Jun 20224.72004.77004.68004.73004.73002,900
06 Jun 20224.72004.86004.68004.80004.800011,900
03 Jun 20224.66004.84004.66004.73004.73005,900
02 Jun 20224.88004.95004.83004.91004.910015,600
01 Jun 20224.96004.96004.85004.91004.91006,400
31 May 20224.87004.94004.84004.84004.84006,100
27 May 20224.94005.02004.88004.93004.93003,000
26 May 20224.82004.96004.78004.81004.81005,200
25 May 20224.77004.91004.77004.87004.87003,900
24 May 20224.88004.96004.77004.96004.96002,600
23 May 20224.91004.97004.78004.86004.86004,700
20 May 20224.85004.85004.75004.83004.83004,600
19 May 20224.78004.80004.68004.80004.80003,800
18 May 20224.64004.80004.63004.63004.630015,200
17 May 20224.74004.84004.68004.76004.760015,100
16 May 20224.81004.85004.68004.78004.780010,400
13 May 20224.83004.87004.67004.70004.700014,300
12 May 20224.91004.91004.56004.79004.79009,300
11 May 20224.77004.77004.57004.68004.68005,200
10 May 20224.70004.76004.67004.69004.69006,300
09 May 20224.67004.93004.67004.81004.81006,700
06 May 20224.77004.95004.74004.75004.750019,200
05 May 20224.90004.90004.80004.81004.810012,500
04 May 20224.96005.00004.78004.98004.980013,300
03 May 20224.73004.87004.73004.87004.87008,100
02 May 20224.76004.97004.73004.82004.82008,500
29 Apr 20225.01005.01004.79004.79004.79005,000
28 Apr 20224.67004.92004.67004.89004.890022,000
27 Apr 20224.86004.92004.74004.78004.78006,700
26 Apr 20224.99004.99004.82004.83004.83003,400
25 Apr 20225.11005.16004.83004.97004.97003,800
22 Apr 20225.01005.21004.97005.05005.05008,600
21 Apr 20225.12005.22005.00005.01005.01007,900
20 Apr 20225.09005.20005.04005.05005.05008,900
19 Apr 20224.97005.17004.97005.08005.08009,500
18 Apr 20225.08005.21004.92004.93004.930019,200
14 Apr 20225.13005.20005.08005.08005.08007,400
13 Apr 20225.11005.18005.10005.14005.14008,400
12 Apr 20225.42005.43005.36005.36005.360010,300
11 Apr 20225.19005.57005.19005.41005.41006,600
08 Apr 20225.48005.48005.40005.43005.43007,300
07 Apr 20225.28005.52005.28005.32005.32006,400
06 Apr 20225.61005.61005.31005.49005.49006,300
05 Apr 20225.49005.73005.49005.62005.620014,200
04 Apr 20225.61005.80005.61005.80005.80004,600
01 Apr 20225.87005.91005.56005.91005.910010,700
31 Mar 20225.75005.80005.56005.77005.77008,800
30 Mar 20225.70005.93005.70005.93005.93003,100
29 Mar 20226.04006.15005.99005.99005.99007,400
28 Mar 20225.92005.96005.90005.96005.96003,300
25 Mar 20225.82006.01005.82006.01006.01001,700
24 Mar 20225.94006.03005.92005.98005.98005,700
23 Mar 20225.97006.19005.97006.12006.12002,100
22 Mar 20226.12006.15005.89006.07006.07006,100
21 Mar 20226.13006.17006.10006.17006.170012,600
18 Mar 20225.95006.15005.95006.05006.05004,800
17 Mar 20226.34006.34005.97006.05006.05005,000
16 Mar 20226.22006.22005.75006.05006.050013,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...