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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 9715 |
| 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 |
| 1719264540 | 7.242 | 0.15 | 2.14 | 7.58 | 7.58 | 7.242 | 908 |
| 1719005220 | 7.09 | -0.15 | -2.13 | 7.295 | 7.295 | 7.09 | 1109 |
| 1718918940 | 7.244 | 0 | 0.00 | 7.244 | 7.244 | 7.244 | 0 |
| 1718746140 | 7.244 | -0.16 | -2.11 | 7.375 | 7.59 | 7.16 | 2255 |
| 1718659680 | 7.4 | -0.44 | -5.61 | 7.58 | 7.58 | 7.379 | 1015 |
| 1718400300 | 7.84 | 0.08 | 1.03 | 7.84 | 7.84 | 7.84 | 570 |
| 1718314140 | 7.76 | -0.14 | -1.77 | 7.76 | 7.76 | 7.76 | 1415 |
| 1718227380 | 7.9 | -0.08 | -0.94 | 7.6756 | 7.9 | 7.6756 | 791 |
| 1718141340 | 7.975 | -0.47 | -5.51 | 7.98 | 7.98 | 7.975 | 328 |
| 1718054880 | 8.44 | -0.01 | -0.12 | 8.0347 | 8.44 | 8.0347 | 1477 |
| 1717795800 | 8.45 | -0.01 | -0.12 | 8.0940999 | 8.45 | 8.0940999 | 1919 |
| 1717709400 | 8.46 | 0.25 | 2.98 | 8.31 | 8.46 | 8.24 | 1002 |
| 1717622460 | 8.215 | -0.11 | -1.26 | 7.9553 | 8.215 | 7.9553 | 1564 |
| 1717536360 | 8.32 | 0.1 | 1.22 | 7.9357 | 8.4762 | 7.9357 | 6009 |
| 1717450140 | 8.22 | 0.42 | 5.38 | 8.05 | 8.49 | 8.05 | 19708 |
| 1717190940 | 7.8 | 0.18 | 2.36 | 7.77 | 7.95 | 7.59 | 2028 |
| 1717104540 | 7.62 | 0.34 | 4.67 | 7.515 | 7.62 | 7.475 | 10294 |
| 1717018020 | 7.28 | -0.18 | -2.41 | 7.28 | 7.28 | 7.28 | 53370 |
| 1716931740 | 7.46 | 0.46 | 6.57 | 7.565 | 7.8 | 7.28 | 13252 |
| 1716585840 | 7 | -0.07 | -0.99 | 7.0405 | 7.11 | 7 | 2837 |
| 1716499740 | 7.07 | -0.04 | -0.56 | 7.284 | 7.284 | 7.05 | 1970 |
| 1716412800 | 7.11 | 0.16 | 2.30 | 6.94 | 7.21 | 6.94 | 4878 |
| 1716326940 | 6.95 | -0.22 | -3.07 | 7.2 | 7.2 | 6.83 | 2617 |
| 1716240180 | 7.17 | -0.06 | -0.83 | 7.26 | 7.42 | 7.17 | 1141 |
| 1715981340 | 7.23 | 0.23 | 3.29 | 7.14 | 7.29 | 7.14 | 64693 |
| 1715894940 | 7 | 0.03 | 0.36 | 7.065 | 7.17 | 6.96 | 1041 |
| 1715808000 | 6.975 | 0.04 | 0.65 | 7.23 | 7.23 | 6.7645 | 3267 |
| 1715722140 | 6.93 | -0.57 | -7.54 | 6.95 | 7.0881 | 6.91 | 1453 |
| 1715635200 | 7.495 | 0.02 | 0.27 | 7.495 | 7.495 | 7.495 | 779 |
| 1715376000 | 7.475 | -0.05 | -0.63 | 7.71 | 7.71 | 7.475 | 3175 |
| 1715289720 | 7.5226 | 0.14 | 1.93 | 7.54 | 7.54 | 7.5226 | 1009 |
| 1715203200 | 7.38 | -0.03 | -0.40 | 7.36 | 7.38 | 7.36 | 899 |
| 1715117340 | 7.41 | -0.15 | -1.98 | 7.34 | 7.5199 | 7.34 | 3424 |
| 1715030940 | 7.56 | 0.19 | 2.58 | 7.399 | 7.56 | 7.399 | 1415 |
| 1714771740 | 7.37 | 0.17 | 2.36 | 7.33 | 7.37 | 7.3 | 9442 |
| 1714685340 | 7.2 | -0.14 | -1.91 | 7.44 | 7.44 | 7.19 | 1130 |
| 1714598400 | 7.34 | 0.12 | 1.66 | 7.3 | 7.34 | 7.11 | 4015 |
| 1714512600 | 7.22 | -0.16 | -2.17 | 7.38 | 7.38 | 7.22 | 675 |
| 1714425720 | 7.38 | 0.16 | 2.22 | 7.2965 | 7.38 | 7.23 | 4246 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
