UK Markets closed
NIKKEI 225
27,049.47 +178.17 (+0.66%) HANG SENG
22,418.97 +189.47 (+0.85%) CRUDE OIL
112.20 +2.63 (+2.40%) GOLD FUTURES
1,823.50 -1.30 (-0.07%) DOW
31,282.80 -155.46 (-0.49%) BTC-GBP
16,977.68 -95.44 (-0.56%)
Daiwa Securities Group Inc. (DSEEY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2022 | 4.7600 | 4.7600 | 4.4650 | 4.4650 | 4.4650 | 2,830 |
| 27 Jun 2022 | 4.5300 | 4.6500 | 4.3800 | 4.4300 | 4.4300 | 3,700 |
| 24 Jun 2022 | 4.5000 | 4.5400 | 4.4100 | 4.4900 | 4.4900 | 6,500 |
| 23 Jun 2022 | 4.4700 | 4.5800 | 4.4100 | 4.5200 | 4.5200 | 15,900 |
| 22 Jun 2022 | 4.3800 | 4.5700 | 4.3800 | 4.4800 | 4.4800 | 3,800 |
| 21 Jun 2022 | 4.6000 | 4.6300 | 4.4500 | 4.4500 | 4.4500 | 13,200 |
| 17 Jun 2022 | 4.3800 | 4.5900 | 4.3800 | 4.5100 | 4.5100 | 2,000 |
| 16 Jun 2022 | 4.5100 | 4.5800 | 4.4800 | 4.5400 | 4.5400 | 12,600 |
| 15 Jun 2022 | 4.6700 | 4.7100 | 4.4000 | 4.6100 | 4.6100 | 7,800 |
| 14 Jun 2022 | 4.5400 | 4.6200 | 4.4100 | 4.5300 | 4.5300 | 7,200 |
| 13 Jun 2022 | 4.5700 | 4.7000 | 4.4200 | 4.4400 | 4.4400 | 18,100 |
| 10 Jun 2022 | 4.6200 | 4.6200 | 4.5300 | 4.5300 | 4.5300 | 7,000 |
| 09 Jun 2022 | 4.7100 | 4.7100 | 4.5700 | 4.5700 | 4.5700 | 3,900 |
| 08 Jun 2022 | 4.6500 | 4.7300 | 4.6100 | 4.6100 | 4.6100 | 8,200 |
| 07 Jun 2022 | 4.7200 | 4.7700 | 4.6800 | 4.7300 | 4.7300 | 2,900 |
| 06 Jun 2022 | 4.7200 | 4.8600 | 4.6800 | 4.8000 | 4.8000 | 11,900 |
| 03 Jun 2022 | 4.6600 | 4.8400 | 4.6600 | 4.7300 | 4.7300 | 5,900 |
| 02 Jun 2022 | 4.8800 | 4.9500 | 4.8300 | 4.9100 | 4.9100 | 15,600 |
| 01 Jun 2022 | 4.9600 | 4.9600 | 4.8500 | 4.9100 | 4.9100 | 6,400 |
| 31 May 2022 | 4.8700 | 4.9400 | 4.8400 | 4.8400 | 4.8400 | 6,100 |
| 27 May 2022 | 4.9400 | 5.0200 | 4.8800 | 4.9300 | 4.9300 | 3,000 |
| 26 May 2022 | 4.8200 | 4.9600 | 4.7800 | 4.8100 | 4.8100 | 5,200 |
| 25 May 2022 | 4.7700 | 4.9100 | 4.7700 | 4.8700 | 4.8700 | 3,900 |
| 24 May 2022 | 4.8800 | 4.9600 | 4.7700 | 4.9600 | 4.9600 | 2,600 |
| 23 May 2022 | 4.9100 | 4.9700 | 4.7800 | 4.8600 | 4.8600 | 4,700 |
| 20 May 2022 | 4.8500 | 4.8500 | 4.7500 | 4.8300 | 4.8300 | 4,600 |
| 19 May 2022 | 4.7800 | 4.8000 | 4.6800 | 4.8000 | 4.8000 | 3,800 |
| 18 May 2022 | 4.6400 | 4.8000 | 4.6300 | 4.6300 | 4.6300 | 15,200 |
| 17 May 2022 | 4.7400 | 4.8400 | 4.6800 | 4.7600 | 4.7600 | 15,100 |
| 16 May 2022 | 4.8100 | 4.8500 | 4.6800 | 4.7800 | 4.7800 | 10,400 |
| 13 May 2022 | 4.8300 | 4.8700 | 4.6700 | 4.7000 | 4.7000 | 14,300 |
| 12 May 2022 | 4.9100 | 4.9100 | 4.5600 | 4.7900 | 4.7900 | 9,300 |
| 11 May 2022 | 4.7700 | 4.7700 | 4.5700 | 4.6800 | 4.6800 | 5,200 |
| 10 May 2022 | 4.7000 | 4.7600 | 4.6700 | 4.6900 | 4.6900 | 6,300 |
| 09 May 2022 | 4.6700 | 4.9300 | 4.6700 | 4.8100 | 4.8100 | 6,700 |
| 06 May 2022 | 4.7700 | 4.9500 | 4.7400 | 4.7500 | 4.7500 | 19,200 |
| 05 May 2022 | 4.9000 | 4.9000 | 4.8000 | 4.8100 | 4.8100 | 12,500 |
| 04 May 2022 | 4.9600 | 5.0000 | 4.7800 | 4.9800 | 4.9800 | 13,300 |
| 03 May 2022 | 4.7300 | 4.8700 | 4.7300 | 4.8700 | 4.8700 | 8,100 |
| 02 May 2022 | 4.7600 | 4.9700 | 4.7300 | 4.8200 | 4.8200 | 8,500 |
| 29 Apr 2022 | 5.0100 | 5.0100 | 4.7900 | 4.7900 | 4.7900 | 5,000 |
| 28 Apr 2022 | 4.6700 | 4.9200 | 4.6700 | 4.8900 | 4.8900 | 22,000 |
| 27 Apr 2022 | 4.8600 | 4.9200 | 4.7400 | 4.7800 | 4.7800 | 6,700 |
| 26 Apr 2022 | 4.9900 | 4.9900 | 4.8200 | 4.8300 | 4.8300 | 3,400 |
| 25 Apr 2022 | 5.1100 | 5.1600 | 4.8300 | 4.9700 | 4.9700 | 3,800 |
| 22 Apr 2022 | 5.0100 | 5.2100 | 4.9700 | 5.0500 | 5.0500 | 8,600 |
| 21 Apr 2022 | 5.1200 | 5.2200 | 5.0000 | 5.0100 | 5.0100 | 7,900 |
| 20 Apr 2022 | 5.0900 | 5.2000 | 5.0400 | 5.0500 | 5.0500 | 8,900 |
| 19 Apr 2022 | 4.9700 | 5.1700 | 4.9700 | 5.0800 | 5.0800 | 9,500 |
| 18 Apr 2022 | 5.0800 | 5.2100 | 4.9200 | 4.9300 | 4.9300 | 19,200 |
| 14 Apr 2022 | 5.1300 | 5.2000 | 5.0800 | 5.0800 | 5.0800 | 7,400 |
| 13 Apr 2022 | 5.1100 | 5.1800 | 5.1000 | 5.1400 | 5.1400 | 8,400 |
| 12 Apr 2022 | 5.4200 | 5.4300 | 5.3600 | 5.3600 | 5.3600 | 10,300 |
| 11 Apr 2022 | 5.1900 | 5.5700 | 5.1900 | 5.4100 | 5.4100 | 6,600 |
| 08 Apr 2022 | 5.4800 | 5.4800 | 5.4000 | 5.4300 | 5.4300 | 7,300 |
| 07 Apr 2022 | 5.2800 | 5.5200 | 5.2800 | 5.3200 | 5.3200 | 6,400 |
| 06 Apr 2022 | 5.6100 | 5.6100 | 5.3100 | 5.4900 | 5.4900 | 6,300 |
| 05 Apr 2022 | 5.4900 | 5.7300 | 5.4900 | 5.6200 | 5.6200 | 14,200 |
| 04 Apr 2022 | 5.6100 | 5.8000 | 5.6100 | 5.8000 | 5.8000 | 4,600 |
| 01 Apr 2022 | 5.8700 | 5.9100 | 5.5600 | 5.9100 | 5.9100 | 10,700 |
| 31 Mar 2022 | 5.7500 | 5.8000 | 5.5600 | 5.7700 | 5.7700 | 8,800 |
| 30 Mar 2022 | 5.7000 | 5.9300 | 5.7000 | 5.9300 | 5.9300 | 3,100 |
| 29 Mar 2022 | 6.0400 | 6.1500 | 5.9900 | 5.9900 | 5.9900 | 7,400 |
| 28 Mar 2022 | 5.9200 | 5.9600 | 5.9000 | 5.9600 | 5.9600 | 3,300 |
| 25 Mar 2022 | 5.8200 | 6.0100 | 5.8200 | 6.0100 | 6.0100 | 1,700 |
| 24 Mar 2022 | 5.9400 | 6.0300 | 5.9200 | 5.9800 | 5.9800 | 5,700 |
| 23 Mar 2022 | 5.9700 | 6.1900 | 5.9700 | 6.1200 | 6.1200 | 2,100 |
| 22 Mar 2022 | 6.1200 | 6.1500 | 5.8900 | 6.0700 | 6.0700 | 6,100 |
| 21 Mar 2022 | 6.1300 | 6.1700 | 6.1000 | 6.1700 | 6.1700 | 12,600 |
| 18 Mar 2022 | 5.9500 | 6.1500 | 5.9500 | 6.0500 | 6.0500 | 4,800 |
| 17 Mar 2022 | 6.3400 | 6.3400 | 5.9700 | 6.0500 | 6.0500 | 5,000 |
| 16 Mar 2022 | 6.2200 | 6.2200 | 5.7500 | 6.0500 | 6.0500 | 13,500 |
| 15 Mar 2022 | 5.8800 | 6.1400 | 5.8700 | 5.9500 | 5.9500 | 7,300 |
| 14 Mar 2022 | 6.1300 | 6.1300 | 5.8500 | 5.9400 | 5.9400 | 3,300 |
| 11 Mar 2022 | 5.7500 | 5.7500 | 5.7000 | 5.7000 | 5.7000 | 3,700 |
| 10 Mar 2022 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 500 |
| 09 Mar 2022 | 5.9500 | 5.9500 | 5.5500 | 5.8800 | 5.8800 | 15,600 |
| 08 Mar 2022 | 5.8000 | 5.8000 | 5.5100 | 5.7300 | 5.7300 | 2,100 |
| 07 Mar 2022 | 5.9000 | 6.0400 | 5.7300 | 5.7700 | 5.7700 | 2,700 |
| 04 Mar 2022 | 6.1200 | 6.1200 | 5.8500 | 5.8500 | 5.8500 | 1,700 |
| 03 Mar 2022 | 5.9100 | 5.9700 | 5.8600 | 5.8700 | 5.8700 | 3,200 |
| 02 Mar 2022 | 6.0300 | 6.0300 | 5.7800 | 5.9600 | 5.9600 | 12,200 |
| 01 Mar 2022 | 5.9700 | 6.0100 | 5.7600 | 5.7700 | 5.7700 | 3,900 |
| 28 Feb 2022 | 5.7600 | 6.0700 | 5.7600 | 5.7800 | 5.7800 | 6,500 |
| 25 Feb 2022 | 5.9300 | 5.9400 | 5.7400 | 5.9400 | 5.9400 | 2,000 |
| 24 Feb 2022 | 5.9600 | 5.9600 | 5.8400 | 5.8400 | 5.8400 | 2,500 |
| 23 Feb 2022 | 6.1500 | 6.1500 | 5.7900 | 5.9600 | 5.9600 | 2,900 |
| 22 Feb 2022 | 5.7100 | 6.1000 | 5.7100 | 6.1000 | 6.1000 | 1,800 |
| 18 Feb 2022 | 6.2400 | 6.2400 | 5.8700 | 6.0600 | 6.0600 | 3,200 |
| 17 Feb 2022 | 6.0100 | 6.0100 | 5.9500 | 6.0100 | 6.0100 | 800 |
| 16 Feb 2022 | 6.1800 | 6.1800 | 5.8900 | 5.8900 | 5.8900 | 1,700 |
| 15 Feb 2022 | 6.1800 | 6.1900 | 6.1000 | 6.1900 | 6.1900 | 3,500 |
| 14 Feb 2022 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 400 |
| 11 Feb 2022 | 6.1900 | 6.1900 | 6.1000 | 6.1000 | 6.1000 | 300 |
| 10 Feb 2022 | 6.2200 | 6.2200 | 5.9700 | 6.1700 | 6.1700 | 400 |
| 09 Feb 2022 | 6.3000 | 6.3500 | 6.0400 | 6.0800 | 6.0800 | 4,900 |
| 08 Feb 2022 | 6.2000 | 6.3100 | 6.2000 | 6.2700 | 6.2700 | 2,600 |
| 07 Feb 2022 | 6.2000 | 6.2500 | 6.1200 | 6.2500 | 6.2500 | 15,400 |
| 04 Feb 2022 | 6.0100 | 6.2000 | 6.0100 | 6.1700 | 6.1700 | 12,100 |
| 03 Feb 2022 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
