UK Markets closed

Daiwa Securities Group Inc. (DSEEY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.4650+0.0350 (+0.79%)
As of 12:02PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20224.76004.76004.46504.46504.46502,830
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
15 Mar 20225.88006.14005.87005.95005.95007,300
14 Mar 20226.13006.13005.85005.94005.94003,300
11 Mar 20225.75005.75005.70005.70005.70003,700
10 Mar 20225.58005.58005.58005.58005.5800500
09 Mar 20225.95005.95005.55005.88005.880015,600
08 Mar 20225.80005.80005.51005.73005.73002,100
07 Mar 20225.90006.04005.73005.77005.77002,700
04 Mar 20226.12006.12005.85005.85005.85001,700
03 Mar 20225.91005.97005.86005.87005.87003,200
02 Mar 20226.03006.03005.78005.96005.960012,200
01 Mar 20225.97006.01005.76005.77005.77003,900
28 Feb 20225.76006.07005.76005.78005.78006,500
25 Feb 20225.93005.94005.74005.94005.94002,000
24 Feb 20225.96005.96005.84005.84005.84002,500
23 Feb 20226.15006.15005.79005.96005.96002,900
22 Feb 20225.71006.10005.71006.10006.10001,800
18 Feb 20226.24006.24005.87006.06006.06003,200
17 Feb 20226.01006.01005.95006.01006.0100800
16 Feb 20226.18006.18005.89005.89005.89001,700
15 Feb 20226.18006.19006.10006.19006.19003,500
14 Feb 20226.10006.10006.10006.10006.1000400
11 Feb 20226.19006.19006.10006.10006.1000300
10 Feb 20226.22006.22005.97006.17006.1700400
09 Feb 20226.30006.35006.04006.08006.08004,900
08 Feb 20226.20006.31006.20006.27006.27002,600
07 Feb 20226.20006.25006.12006.25006.250015,400
04 Feb 20226.01006.20006.01006.17006.170012,100
03 Feb 20226.15006.15006.15006.15006.1500400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...