Daiwa Securities Group Inc Japan (PK) (DSEEY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 4.16666666667 | 6.96 | 7.35 | 6.86 | 43408 | 7.19189683 | DR |
| 4 | -0.03 | -0.412087912088 | 7.28 | 7.47 | 6.86 | 38881 | 7.11885972 | DR |
| 12 | -0.69 | -8.69017632242 | 7.94 | 8.43 | 5.87 | 35347 | 7.30534608 | DR |
| 26 | -0.608 | -7.73733774497 | 7.858 | 8.49 | 5.87 | 20835 | 7.33360636 | DR |
| 52 | 1.27 | 21.237458194 | 5.98 | 8.49 | 5.34 | 20930 | 6.71928817 | DR |
| 156 | 1.07 | 17.3139158576 | 6.18 | 8.49 | 3.7 | 15223 | 5.52609821 | DR |
| 260 | 2.528 | 53.5366370182 | 4.722 | 8.49 | 3.33 | 16782 | 4.94602642 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 7.25 | -0.03 | -0.40 | 7.195 | 7.25 | 6.93 | 2997 |
| 1727126940 | 7.279 | 0.14 | 2.01 | 7.3 | 7.35 | 7.145 | 62153 |
| 1726867200 | 7.1355 | -0.12 | -1.71 | 7.02 | 7.29 | 7.02 | 3080 |
| 1726781220 | 7.26 | 0.03 | 0.41 | 7.075 | 7.26 | 7.075 | 72074 |
| 1726694460 | 7.23 | 0.21 | 2.99 | 6.86 | 7.23 | 6.86 | 16939 |
| 1726608240 | 7.02 | -0.12 | -1.68 | 6.96 | 7.1 | 6.96 | 62793 |
| 1726521720 | 7.14 | -0.02 | -0.28 | 7.05 | 7.1895 | 7.045 | 44831 |
| 1726262940 | 7.16 | 0.07 | 0.99 | 7.14 | 7.2 | 7.12 | 13545 |
| 1726176540 | 7.09 | 0.02 | 0.28 | 7.1152 | 7.13 | 6.9675 | 46526 |
| 1726090140 | 7.07 | 0.09 | 1.22 | 6.875 | 7.07 | 6.87 | 131208 |
| 1726003500 | 6.985 | -0.12 | -1.69 | 6.895 | 7.02 | 6.895 | 102192 |
| 1725917160 | 7.105 | 0.24 | 3.42 | 7.025 | 7.15 | 6.991 | 82305 |
| 1725658020 | 6.87 | -0.36 | -4.98 | 6.992 | 7.0086 | 6.87 | 10862 |
| 1725571440 | 7.23 | 0.07 | 0.98 | 7.3 | 7.3 | 7.14 | 33047 |
| 1725485040 | 7.16 | -0.17 | -2.32 | 7.07 | 7.21 | 7.07 | 38571 |
| 1725398880 | 7.33 | 0.01 | 0.14 | 7.37 | 7.47 | 7.33 | 3014 |
| 1725053340 | 7.32 | 0.11 | 1.53 | 7.24 | 7.32 | 7.24 | 2894 |
| 1724966400 | 7.21 | -0.01 | -0.07 | 7.105 | 7.21 | 7.02 | 4554 |
| 1724880360 | 7.215 | -0.05 | -0.62 | 7.08 | 7.32 | 7.08 | 2779 |
| 1724794080 | 7.26 | -0.09 | -1.22 | 7.28 | 7.31 | 7.26 | 5381 |
| 1724707740 | 7.35 | -0.01 | -0.08 | 7.16 | 7.36 | 7.16 | 2323 |
| 1724448480 | 7.356 | 0.1 | 1.32 | 7.45 | 7.45 | 7.356 | 8652 |
| 1724362140 | 7.26 | -0.23 | -3.07 | 7.38 | 7.39 | 7.26 | 4029 |
| 1724275380 | 7.49 | 0.12 | 1.57 | 7.47 | 7.5 | 7.43 | 11625 |
| 1724188800 | 7.374 | -0.02 | -0.22 | 7.53 | 7.53 | 7.374 | 465257 |
| 1724102880 | 7.39 | 0.02 | 0.27 | 7.21 | 7.54 | 6.98 | 23929 |
| 1723843740 | 7.37 | -0.02 | -0.27 | 7.48 | 7.73 | 7.248 | 18952 |
| 1723756860 | 7.39 | 0.45 | 6.48 | 7.37 | 7.43 | 7.3 | 17776 |
| 1723670820 | 6.94 | 0.06 | 0.87 | 7.02 | 7.02 | 6.94 | 466 |
| 1723584360 | 6.88 | 0.3 | 4.48 | 6.84 | 6.905 | 6.84 | 51612 |
| 1723497900 | 6.585 | 0.14 | 2.09 | 6.55 | 6.63 | 6.38 | 46231 |
| 1723238400 | 6.45 | -0.12 | -1.83 | 6.5 | 6.5599999 | 6.43 | 12880 |
| 1723152000 | 6.57 | -0.12 | -1.78 | 6.34 | 6.6 | 6.34 | 70499 |
| 1723065720 | 6.6891999 | 0.19 | 2.91 | 6.74 | 7 | 6.48 | 1779 |
| 1722979800 | 6.5 | 0.15 | 2.28 | 6.23 | 6.5 | 5.87 | 16607 |
| 1722893340 | 6.355 | -0.18 | -2.77 | 6.08 | 6.44 | 5.95 | 6879 |
| 1722634140 | 6.5359999 | -1.24 | -15.94 | 6.25 | 6.7292 | 6.25 | 17377 |
| 1722547620 | 7.775 | -0.43 | -5.18 | 7.825 | 7.9 | 7.75 | 3479 |
| 1722461340 | 8.2 | 0.32 | 4.06 | 8.2 | 8.2 | 8.13 | 8378 |
| 1722374820 | 7.88 | -0.09 | -1.13 | 7.88 | 7.93 | 7.84 | 106088 |
| 1722288180 | 7.97 | 0.15 | 1.92 | 7.97 | 7.97 | 7.7876 | 17994 |
| 1722029100 | 7.82 | 0.01 | 0.13 | 7.73 | 7.88 | 7.725 | 109837 |
| 1721942400 | 7.81 | -0.26 | -3.16 | 7.68 | 7.84 | 7.68 | 28076 |
| 1721856480 | 8.065 | -0.15 | -1.77 | 8.035 | 8.17 | 8.002 | 27996 |
| 1721770140 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1721683740 | 8.21 | 0.06 | 0.74 | 8.115 | 8.235 | 8.115 | 10158 |
| 1721424180 | 8.15 | -0.1 | -1.15 | 8.19 | 8.19 | 8.14 | 489 |
| 1721337960 | 8.2449999 | -0.13 | -1.49 | 8.335 | 8.335 | 8.22 | 1699 |
| 1721251320 | 8.3699999 | 0.1 | 1.21 | 8.43 | 8.43 | 8.3699999 | 5687 |
| 1721164920 | 8.27 | 0.17 | 2.16 | 8.07 | 8.27 | 8.07 | 27736 |
| 1721078940 | 8.095 | 0.04 | 0.43 | 8.05 | 8.095 | 8 | 3652 |
| 1720819200 | 8.06 | 0.24 | 3.07 | 7.97 | 8.06 | 7.97 | 25770 |
| 1720732800 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1720646400 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1720560000 | 7.82 | 0 | 0.00 | 7.82 | 7.82 | 7.82 | 0 |
| 1720473600 | 7.82 | -0.15 | -1.82 | 7.82 | 7.82 | 7.82 | 388 |
| 1720214640 | 7.965 | -0.04 | -0.44 | 7.65 | 7.965 | 7.65 | 2713 |
| 1720041000 | 8 | 0.06 | 0.76 | 7.96 | 8.25 | 7.96 | 12502 |
| 1719955740 | 7.94 | 0.25 | 3.25 | 7.94 | 7.94 | 7.935 | 934 |
| 1719868980 | 7.69 | 0.07 | 0.92 | 7.8 | 7.825 | 7.63 | 8974 |
| 1719610020 | 7.62 | 0.13 | 1.75 | 7.65 | 7.65 | 7.49 | 23502 |
| 1719523200 | 7.489 | -0.14 | -1.78 | 7.385 | 7.52 | 7.385 | 43496 |
| 1719437040 | 7.625 | -0.14 | -1.74 | 7.35 | 7.76 | 7.35 | 4248 |
| 1719350880 | 7.76 | 0.52 | 7.15 | 7.85 | 7.85 | 7.53 | 37580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
