Daiwa Securities Stock Price History, DSEEY Historical Prices

Add to My Stocks
$6.85 $0.15 (2.24%) DSEEY stock closing price Feb 16, 2018 (Closing)

The 10 year data of Daiwa Securities stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Daiwa Securities price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Daiwa Securities stock price history chart shows that the stock price was at a high of $10.19 on Nov 22, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 6.73 6.85 6.62 6.85 24,589 12.23 1.84
2018-02-15 6.8 6.8 6.55 6.7 79,459 11.96 1.8
2018-02-14 6.63 6.74 6.59 6.74 31,185 12.04 1.81
2018-02-13 6.55 6.61 6.54 6.6 40,181 11.78 1.77
2018-02-12 6.75 6.75 6.38 6.68 83,329 11.93 1.8
2018-02-09 6.59 6.58 6.34 6.54 30,574 11.67 1.76
2018-02-08 6.68 6.69 6.44 6.49 51,508 11.59 1.75
2018-02-07 7 7 6.79 6.98 24,334 12.46 1.88
2018-02-06 6.67 7.05 6.67 7.01 77,876 12.52 1.89
2018-02-05 7.04 7.12 6.78 6.82 41,829 12.17 1.83
2018-02-02 7.26 7.26 7.17 7.2 31,036 13.59 2.04
2018-02-01 7.35 7.35 7.26 7.29 20,309 13.75 2.06
2018-01-31 7.29 7.29 7.12 7.28 46,954 13.74 2.06
2018-01-30 6.97 7.3 7.17 7.3 46,440 13.77 2.07
2018-01-29 7.31 7.31 7.13 7.24 29,193 13.66 2.05
2018-01-26 7.28 7.33 7.28 7.33 30,601 13.83 2.07
2018-01-25 7.35 7.38 7.31 7.35 28,358 13.87 2.08
2018-01-24 7.46 7.46 7.29 7.32 9,366 13.81 2.07
2018-01-23 7.41 7.33 7.27 7.32 41,352 13.81 2.07
2018-01-22 7.25 7.29 7.25 7.28 39,668 13.74 2.06
2018-01-19 7.15 7.25 7.15 7.25 79,830 13.68 2.05
2018-01-18 7.11 7.11 7.06 7.09 27,916 13.38 2.01
2018-01-17 7.12 7.17 7.11 7.17 10,008 13.53 2.03
2018-01-16 7.04 7.04 6.95 6.98 14,302 13.17 1.98
2018-01-12 6.74 6.96 6.91 6.95 11,729 13.11 1.97
2018-01-11 6.8 6.92 6.8 6.91 31,200 13.03 1.95
2018-01-10 6.79 6.79 6.73 6.77 61,691 12.77 1.92
2018-01-09 6.73 6.76 6.7 6.72 10,579 12.68 1.9
2018-01-08 6.71 6.74 6.71 6.74 14,183 12.72 1.91
2018-01-05 6.73 6.73 6.65 6.71 8,550 12.66 1.9
2018-01-04 6.44 6.61 6.44 6.61 97,179 12.47 1.87
2018-01-03 6.26 6.49 6.39 6.47 18,590 12.21 1.83
2018-01-02 6.18 6.36 6.18 6.34 28,532 11.96 1.79
2017-12-29 6.33 6.37 6.29 6.31 21,238 11.91 1.79
2017-12-28 6.23 6.26 6.22 6.24 23,682 11.77 1.77
2017-12-27 6.24 6.29 6.25 6.26 28,841 11.8 1.77
2017-12-26 6.06 6.24 6.06 6.24 9,364 11.77 1.77
2017-12-22 6.1 6.27 6.1 6.27 13,162 11.82 1.77
2017-12-21 6.17 6.36 6.15 6.27 44,914 11.83 1.77
2017-12-20 6.26 6.37 6.26 6.36 25,487 11.99 1.8
2017-12-19 6.3 6.42 6.3 6.36 26,707 12 1.8
2017-12-18 6.31 6.34 6.31 6.34 28,219 11.96 1.79
2017-12-15 6.25 6.26 6.22 6.25 27,215 11.78 1.77
2017-12-14 6.26 6.26 6.11 6.23 11,060 11.75 1.76
2017-12-13 6.38 6.41 6.35 6.37 24,333 12.02 1.8
2017-12-12 6.22 6.29 6.22 6.25 24,073 11.79 1.77
2017-12-11 6.21 6.21 6.15 6.18 28,374 11.65 1.75
2017-12-08 6.2 6.21 6.16 6.19 13,853 11.68 1.75
2017-12-07 6.09 6.18 6.09 6.18 25,215 11.66 1.75
2017-12-06 6.2 6.2 6.13 6.15 43,399 11.59 1.74
2017-12-05 6.25 6.25 6.13 6.15 22,637 11.6 1.74
2017-12-04 6.14 6.2 6.13 6.15 26,930 11.6 1.74
2017-12-01 6.15 6.22 6.14 6.18 17,563 11.66 1.75
2017-11-30 6.34 6.34 6.29 6.29 11,309 11.87 1.78
2017-11-29 6.23 6.26 6.2 6.22 7,234 11.74 1.76
2017-11-28 6.29 6.29 6.2 6.25 16,388 11.78 1.77
2017-11-27 6.15 6.28 6.15 6.26 24,440 11.81 1.77
2017-11-24 6.15 6.35 6.15 6.33 5,945 11.94 1.79
2017-11-23 0 0 0 6.28 0 - -
2017-11-22 6.25 6.29 6.23 6.28 37,483 11.85 1.78
2017-11-21 6.3 6.3 6.25 6.29 13,929 11.86 1.78
2017-11-20 6.18 6.21 6.16 6.18 19,609 11.66 1.75
2017-11-17 6.31 6.31 6.17 6.19 6,657 11.68 1.75
2017-11-16 6.13 6.3 6.13 6.3 189,522 11.89 1.78
2017-11-15 6.19 6.26 6.19 6.24 11,170 11.77 1.77
2017-11-14 6.39 6.39 6.26 6.31 25,378 11.9 1.78
2017-11-13 6.28 6.35 6.27 6.33 46,575 11.94 1.79
2017-11-10 6.26 6.39 6.26 6.39 11,185 12.06 1.81
2017-11-09 6.43 6.43 6.28 6.38 19,195 12.04 1.81
2017-11-08 6.53 6.53 6.35 6.41 78,115 12.09 1.81
2017-11-07 6.42 6.44 6.38 6.42 14,073 12.11 1.82
2017-11-06 6.14 6.36 6.14 6.36 14,220 12 1.8
2017-11-03 6.31 6.32 6.3 6.32 12,443 11.93 1.79
2017-11-02 6.26 6.35 6.26 6.34 18,296 11.96 1.79
2017-11-01 6.22 6.24 6.22 6.23 91,710 11.75 1.76
2017-10-31 6.32 6.32 6.29 6.31 17,364 11.9 1.79
2017-10-30 6.34 6.34 6.25 6.27 10,568 11.82 1.77
2017-10-27 6.33 6.36 6.31 6.36 11,003 12 1.8
2017-10-26 6.31 6.31 6.27 6.31 25,407 11.9 1.78
2017-10-25 6.05 6.2 6.05 6.2 12,416 - 1.81
2017-10-24 5.93 5.96 5.93 5.95 17,094 - 1.73
2017-10-23 5.98 5.98 5.94 5.95 22,249 - 1.73
2017-10-20 5.95 5.97 5.94 5.96 42,604 - 1.74
2017-10-19 6 6 5.93 5.94 23,444 - 1.73
2017-10-18 6.02 6.02 5.95 5.99 26,487 - 1.74
2017-10-17 6.04 6.07 6.03 6.04 14,228 - 1.76
2017-10-16 6.04 6.1 6.04 6.09 18,089 - 1.77
2017-10-13 5.96 5.96 5.92 5.94 13,888 - 1.73
2017-10-12 5.78 5.82 5.78 5.81 39,746 - 1.69
Get more Data

Daiwa Securities Stock History 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 Stock Price History: Past 5 years

Max Stock Price10.19Nov 22,2013
Min Stock Price5.04Jul 06,2016
Avg Stock Price7.21

Daiwa Securities Historical PE ratio: Past 5 years

Max PE Ratio35.96May 01,2013
Min PE Ratio6.82Apr 30,2014
Avg PE Ratio11.41

Daiwa Securities Historical PS ratio: Past 5 years

Max PS Ratio2.75May 14,2013
Min PS Ratio1.57Aug 30,2017
Avg PS Ratio2.06

DSEEY Industry Peers

Company Price Change (%)
Standard Life (SLFPY)20.840.24 (1.17%)
Old Mutual (ODMTY)28.320.08 (0.28%)
Cit Group (CIT)54.050.27 (0.5%)
Charles Schwab (SCHW)52.170.16 (0.31%)
Raymond James Financial (RJF)92.561.25 (1.37%)
Charles Schwab (SCHW)52.170.16 (0.31%)
Lpl Financial (LPLA)63.850.81 (1.25%)

We provide Daiwa Securities share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Daiwa Securities stock analysis. The price movement is easily depicted in the Daiwa Securities stock price history chart. An abnormally high daily 24,589 typically implies breaking news or earnings release. DSEEY stock saw an opening price of $6.73, and a closing price of $6.85 on Feb 16, 2018. The company's P/S ratio was at a high of 2.75 on May 14, 2013 according to our Daiwa Securities stock history data.