Daiwa Securities Stock Price History, DSEEY Historical Prices

Add to My Stocks
$5.91 $0.16 (2.78%) DSEEY stock closing price Aug 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
2018-08-16 5.78 5.94 5.78 5.91 86,393 9.09 1.45
2018-08-14 5.67 5.93 5.67 5.85 66,219 8.99 1.43
2018-08-13 5.69 5.9 5.69 5.84 23,854 8.98 1.43
2018-08-09 5.95 5.98 5.92 5.96 18,900 9.17 1.46
2018-08-07 5.97 6.04 5.9 5.97 25,408 9.18 1.46
2018-08-06 5.98 5.98 5.83 5.92 11,000 9.1 1.5
2018-08-03 5.95 5.97 5.89 5.97 13,679 9.19 1.52
2018-08-02 5.84 5.93 5.84 5.9 20,484 9.08 1.5
2018-08-01 5.74 5.94 5.74 5.88 27,311 9.05 1.49
2018-07-31 5.89 5.91 5.82 5.89 22,625 9.06 1.5
2018-07-27 5.77 5.98 5.77 5.94 19,823 9.13 1.51
2018-07-26 6.06 6.07 5.93 6.03 19,020 9.27 1.53
2018-07-25 6.14 6.14 5.91 6.13 41,942 9.43 1.56
2018-07-24 6.1 6.17 6.05 6.11 26,898 9.4 1.55
2018-07-23 6.15 6.15 6.07 6.1 17,093 9.39 1.55
2018-07-20 5.87 5.96 5.87 5.93 19,116 9.12 1.51
2018-07-18 5.95 5.99 5.92 5.96 82,741 9.16 1.51
2018-07-17 5.9 6.01 5.79 5.98 57,607 9.19 1.52
2018-07-12 5.93 5.93 5.73 5.89 79,489 9.05 1.49
2018-07-11 5.91 5.92 5.85 5.87 34,337 9.03 1.49
2018-07-10 5.76 6 5.76 5.94 152,491 9.14 1.51
2018-07-09 6 6 5.78 5.95 49,664 9.15 1.51
2018-07-06 5.84 5.84 5.77 5.8 33,837 8.92 1.47
2018-07-05 5.62 5.85 5.62 5.8 29,339 8.92 1.47
2018-07-03 5.84 5.84 5.77 5.77 19,898 8.87 1.46
2018-07-02 5.71 5.83 5.58 5.73 74,784 8.82 1.46
2018-06-29 5.91 5.91 5.75 5.86 44,932 9.01 1.49
2018-06-28 5.85 5.85 5.73 5.81 47,759 8.94 1.48
2018-06-27 5.82 5.93 5.77 5.77 52,758 8.88 1.47
2018-06-26 5.91 5.91 5.71 5.84 127,978 8.99 1.48
2018-06-25 5.91 5.91 5.66 5.77 43,167 8.88 1.47
2018-06-22 5.78 5.79 5.74 5.76 45,483 8.86 1.46
2018-06-21 5.71 5.71 5.53 5.66 49,068 8.71 1.44
2018-06-20 5.83 5.83 5.62 5.73 29,513 8.82 1.46
2018-06-19 5.72 5.81 5.63 5.76 55,382 8.85 1.46
2018-06-18 5.76 5.89 5.76 5.83 19,157 8.97 1.48
2018-06-15 5.92 5.97 5.87 5.91 37,662 9.09 1.5
2018-06-14 5.76 6.03 5.76 5.95 15,546 9.15 1.51
2018-06-13 5.87 6.02 5.87 5.97 61,618 9.19 1.52
2018-06-12 6.01 6.01 5.82 5.93 136,921 9.12 1.5
2018-06-11 6 6.01 5.98 6 73,770 9.22 1.52
2018-06-08 5.73 5.98 5.73 5.92 14,085 9.11 1.5
2018-06-07 6.04 6.04 5.91 5.96 46,044 9.17 1.51
2018-06-06 5.82 5.94 5.82 5.91 18,033 9.09 1.5
2018-06-05 5.96 5.96 5.79 5.9 56,889 9.07 1.5
2018-06-04 5.87 6.05 5.87 5.97 21,676 9.18 1.52
2018-06-01 5.9 5.99 5.79 5.96 18,803 9.17 1.51
2018-05-31 5.76 5.91 5.76 5.82 43,117 8.95 1.48
2018-05-30 5.83 5.93 5.83 5.92 114,146 9.11 1.5
2018-05-29 5.8 5.93 5.8 5.84 19,624 8.99 1.48
2018-05-28 0 0 0 5.95 0 - -
2018-05-25 6.03 6.03 5.91 5.95 18,228 9.15 1.51
2018-05-24 6.02 6.02 5.93 5.95 58,362 9.15 1.51
2018-05-23 5.93 6.03 5.93 6 14,200 9.23 1.52
2018-05-22 6.13 6.13 5.91 6.05 61,124 9.31 1.54
2018-05-21 6.11 6.11 5.95 6.05 20,093 9.3 1.54
2018-05-18 6.15 6.15 5.98 6.08 6,746 10.86 1.64
2018-05-17 6.11 6.11 6.05 6.08 26,925 10.86 1.64
2018-05-16 6 6.19 6 6.12 51,325 10.93 1.65
2018-05-15 6.07 6.13 6.05 6.05 41,679 10.8 1.63
2018-05-14 6.01 6.23 6.01 6.19 27,781 11.05 1.67
2018-05-11 6.15 6.15 5.97 6.03 12,572 10.77 1.62
2018-05-10 5.99 6.08 5.99 6.01 15,040 10.73 1.62
2018-05-09 5.81 6.06 5.81 5.99 8,967 10.7 1.61
2018-05-08 6 6.15 6 6.11 45,488 10.91 1.64
2018-05-07 6.15 6.15 6.02 6.04 12,509 10.79 1.63
2018-05-04 6 6.13 6 6.11 15,097 10.91 1.64
2018-05-03 6.11 6.11 6 6.05 16,011 10.8 1.63
2018-05-02 6.13 6.13 6.02 6.05 133,883 10.8 1.63
2018-05-01 6 6.19 6 6.19 32,430 11.05 1.67
2018-04-30 6.32 6.33 6.14 6.2 23,477 11.07 1.67
2018-04-27 6.06 6.56 6.06 6.35 10,294 11.33 1.71
2018-04-26 6.21 6.29 6.13 6.29 29,324 11.23 1.69
2018-04-25 6.18 6.31 6.18 6.26 23,258 11.18 1.68
2018-04-24 6.41 6.41 6.21 6.24 27,452 11.14 1.68
2018-04-23 6.38 6.38 6.27 6.28 15,989 11.21 1.69
2018-04-20 6.32 6.32 6.23 6.25 9,060 11.16 1.68
2018-04-19 6.21 6.28 6.14 6.22 13,290 11.1 1.67
2018-04-18 6.11 6.36 6.11 6.28 274,626 11.21 1.69
2018-04-17 6.36 6.36 6.26 6.3 37,513 11.25 1.69
2018-04-16 6.12 6.39 6.12 6.3 9,845 11.25 1.69
2018-04-13 6.37 6.37 6.3 6.33 17,059 11.3 1.7
2018-04-12 6.37 6.37 6.27 6.33 19,263 11.3 1.7
2018-04-11 6.32 6.33 6.28 6.29 18,812 11.23 1.69
2018-04-10 6.32 6.33 6.25 6.3 17,578 11.24 1.69
2018-04-09 6.3 6.32 6.24 6.27 13,795 11.19 1.69
2018-04-06 6.37 6.34 6.1 6.28 11,546 11.21 1.69
2018-04-05 6.37 6.39 6.3 6.34 25,115 11.32 1.71
2018-04-04 6.27 6.37 6.27 6.37 20,292 11.38 1.71
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 Price7.02

Daiwa Securities Historical PE ratio: Past 5 years

Max PE Ratio13.87Jan 25,2018
Min PE Ratio6.82Apr 30,2014
Avg PE Ratio10.15

Daiwa Securities Historical PS ratio: Past 5 years

Max PS Ratio2.59Nov 22,2013
Min PS Ratio1.43Aug 13,2018
Avg PS Ratio1.99

DSEEY Industry Peers

Company Price Change (%)
Axa Equit Hldgs (EQH)22.020.39 (1.8%)
Cielo (CIOXY)3.890.04 (1.04%)
Jefferies Finl (JEF)23.80.35 (1.49%)
Charles Schwab (SCHW)51.130.89 (1.77%)
Raymond James Financial (RJF)91.361.23 (1.36%)
Charles Schwab (SCHW)51.130.89 (1.77%)
Lpl Financial (LPLA)66.30.73 (1.11%)

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 86,393 typically implies breaking news or earnings release. DSEEY stock saw an opening price of $5.78, and a closing price of $5.91 on Aug 16, 2018. The company's P/S ratio was at a high of 2.59 on Nov 22, 2013 according to our Daiwa Securities stock history data.