Daiwa Securities Stock Price History, DSEEY Historical Prices

Add to My Stocks
$5.72 $0.07 (1.24%) DSEEY stock closing price Sep 22, 2017 (Closing)

View and download Daiwa Securities stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Daiwa Securities P/E ratio, and PS ratio. The stock price was at a 5 year high of 10.19 on 22 Nov, 2013 as seen from Daiwa Securities stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-225.835.835.695.7218773N/A1.67
2017-09-215.645.665.615.6528739N/A1.65
2017-09-205.635.685.635.6719169N/A1.65
2017-09-195.645.655.615.6415506N/A1.64
2017-09-185.585.585.545.5517382N/A1.62
2017-09-155.545.555.505.5520365N/A1.62
2017-09-145.505.515.475.5023998N/A1.60
2017-09-135.555.555.515.5523503N/A1.62
2017-09-125.705.705.525.5535232N/A1.62
2017-09-115.405.615.405.5219168N/A1.61
2017-09-085.625.625.475.4915598N/A1.60
2017-09-075.555.555.505.5145351N/A1.60
2017-09-065.605.605.445.4837740N/A1.60
2017-09-055.475.495.455.4739643N/A1.59
2017-09-015.495.595.475.4924201N/A1.60
2017-08-315.555.555.405.4238368N/A1.58
2017-08-305.415.435.405.4034796N/A1.57
2017-08-295.625.625.455.4739225N/A1.59
2017-08-285.545.545.465.4819512N/A1.60
2017-08-255.495.505.475.4740031N/A1.59
2017-08-245.605.605.455.4936587N/A1.60
2017-08-235.555.555.485.4947702N/A1.60
2017-08-225.575.575.515.5356470N/A1.61
2017-08-215.645.645.505.5214376N/A1.61
2017-08-185.585.585.515.5713295N/A1.62
2017-08-175.535.585.505.5023679N/A1.60
2017-08-165.675.675.595.6134728N/A1.63
2017-08-155.625.745.595.6187843N/A1.63
2017-08-145.775.775.675.6913752N/A1.66
2017-08-115.645.645.565.5726653N/A1.62
2017-08-105.685.725.585.6716279N/A1.65
2017-08-095.695.845.695.7342172N/A1.67
2017-08-085.715.795.675.748425N/A1.67
2017-08-075.765.825.715.757059N/A1.67
2017-08-045.835.835.755.7722540N/A1.68
2017-08-035.795.795.695.7211052N/A1.67
2017-08-025.695.705.685.69201015N/A1.66
2017-08-015.775.775.715.749553N/A1.67
2017-07-315.825.825.755.7715704N/A1.72
2017-07-285.885.885.755.7730814N/A1.72
2017-07-276.006.005.945.957014N/A1.77
2017-07-265.986.075.885.9915235N/A1.79
2017-07-255.945.985.945.988582N/A1.78
2017-07-245.945.945.875.9010916N/A1.76
2017-07-215.895.895.835.8514698N/A1.74
2017-07-206.006.005.855.8916036N/A1.76
2017-07-195.985.985.855.8734777N/A1.75
2017-07-185.995.995.845.899390N/A1.76
2017-07-175.865.905.845.8414376N/A1.74
2017-07-146.016.015.835.8611016N/A1.75
2017-07-135.905.905.815.8610736N/A1.75
2017-07-125.995.995.875.9121764N/A1.76
2017-07-115.825.945.815.8723409N/A1.75
2017-07-105.955.955.885.9014120N/A1.76
2017-07-075.815.955.815.8835251N/A1.75
2017-07-065.965.965.885.9066734N/A1.76
2017-07-055.935.945.895.9418378N/A1.77
2017-07-035.995.995.925.9211124N/A1.76
2017-06-305.955.955.895.9331011N/A1.77
2017-06-295.975.975.885.9130041N/A1.76
2017-06-285.935.995.935.9958654N/A1.79
2017-06-275.995.995.885.919569N/A1.76
2017-06-265.955.965.915.9520588N/A1.77
2017-06-235.935.965.935.9626310N/A1.78
2017-06-225.955.955.905.9415259N/A1.77
2017-06-215.995.995.875.8814715N/A1.75
2017-06-205.916.005.915.9828945N/A1.78
2017-06-195.935.995.935.9838037N/A1.78
2017-06-166.006.005.955.9937226N/A1.79
2017-06-155.895.945.875.8914168N/A1.76
2017-06-146.006.005.975.9917388N/A1.78
2017-06-136.006.025.986.0214889N/A1.79
2017-06-125.965.975.945.977903N/A1.78
2017-06-095.986.005.935.9623920N/A1.78
2017-06-086.086.086.056.0714159N/A1.81
2017-06-076.096.126.086.109636N/A1.82
2017-06-066.086.096.056.059088N/A1.80
2017-06-056.096.096.086.0919495N/A1.81
2017-06-026.226.236.196.2214218N/A1.85
2017-06-016.066.116.066.0811934N/A1.81
2017-05-316.036.166.026.0415942N/A1.80
2017-05-306.056.076.046.0615123N/A1.81
2017-05-290.000.000.006.070N/AN/A
2017-05-266.126.126.066.0718844N/A1.81
2017-05-256.096.106.096.0915338N/A1.82
2017-05-246.076.076.056.0713706N/A1.81
2017-05-236.036.076.026.0314720N/A1.80
2017-05-226.076.086.046.0830907N/A1.81
2017-05-196.096.106.056.071885712.141.85
Get more Data

Daiwa Securities Stock Chart

View DSEEY PE ratio, PS ratio stocks charts and compare with peers.
DSEEY Chart
Note: Compare Daiwa Securities stock price history with the index and industry peers.

Daiwa Securities Historical Prices: Past 5 years

Max Stock Price 10.19 Nov 22,2013
Min Stock Price 3.73 Oct 01,2012
Avg Stock Price 7.08

Daiwa Securities Historical PE ratio: Past 5 years

Max PE Ratio 35.96 May 01,2013
Min PE Ratio 6.82 Apr 30,2014
Avg PE Ratio 11.45

Daiwa Securities Historical PS ratio: Past 5 years

Max PS Ratio 2.75 May 14,2013
Min PS Ratio 1.09 Nov 12,2012
Avg PS Ratio 2.03

DSEEY Industry Peers

Company Price Change (%)
Standard Life (SLFPY)23.670.45 (1.94%)
Old Mutual (ODMTY)20.980 (0%)
Sbi Holdings (SBHGF)13.760 (0%)
Sumitomo Mitsui Financial Group (SMFG)7.790.04 (0.52%)
State Street (STT)95.560.39 (0.41%)
Charles Schwab (SCHW)42.540.46 (1.09%)
Raymond James Financial (RJF)82.910.17 (0.21%)

We provide Daiwa Securities historical quotes along with PE ratio and PS ratio for doing Daiwa Securities fundamental analysis. The price and volume changes on a daily basis is provided in the Daiwa Securities stock price history. The daily volume changes indicate the investor interest in the stock.   The closing price was 5.72 and 18773 shares of DSEEY were traded on 22 Sep, 2017. Looking at Daiwa Securities stock market history data, the P/S ratio was at a low of 1.09 on 14 Nov, 2012. .