Daiwa Securities Group Inc Historical Data - DSE | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Daiwa Securities Group Inc (DSE)
Daiwa Securities Group Inc (DSE) Historical

Daiwa Securities Group Inc (DSE)

6.65

0.00

( 0.00% )

Updated: 00:32:02

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	2.30769230769	6.5	6.5	6.4	650	6.46384615	DE
4	0.1	1.52671755725	6.55	6.65	6.15	744	6.45220941	DE
12	0.4	6.4	6.25	6.65	6.05	859	6.27248884	DE
26	0.4	6.4	6.25	6.9	5.55	784	6.25213897	DE
52	0	0	6.65	7.85	5.55	1129	6.75303403	DE
156	1.25	23.1481481481	5.4	7.85	5.3499999	1155	6.59375419	DE
260	1.25	23.1481481481	5.4	7.85	5.3499999	1155	6.59375419	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738272420	6.5	0	0.00	6.5	6.5	6.5	0
1738186020	6.5	0.1	1.56	6.5	6.5	6.5	830
1738099620	6.4	0.25	4.07	6.5	6.5	6.4	470
1738013220	6.15	0	0.00	6.15	6.15	6.15	0
1737754020	6.15	0	0.00	6.15	6.15	6.15	0
1737667620	6.15	0	0.00	6.15	6.15	6.15	0
1737581220	6.15	0	0.00	6.15	6.15	6.15	0
1737494820	6.15	0	0.00	6.15	6.15	6.15	0
1737408420	6.15	0	0.00	6.15	6.15	6.15	0
1737149220	6.15	0	0.00	6.15	6.15	6.15	0
1737062820	6.15	0	0.00	6.15	6.15	6.15	0
1736976420	6.15	-0.15	-2.38	6.3	6.3	6.15	124
1736890020	6.3	0	0.00	6.3	6.3	6.3	0
1736803620	6.3	0	0.00	6.3	6.3	6.3	0
1736544420	6.3	0	0.00	6.3	6.3	6.3	0
1736458020	6.3	0	0.00	6.3	6.3	6.3	0
1736371620	6.3	-0.2	-3.08	6.4	6.4	6.3	1200
1736285220	6.5	0.05	0.78	6.5	6.5	6.5	8
1736198820	6.45	-0.15	-2.27	6.35	6.45	6.3	1171
1735939620	6.6	0.15	2.33	6.55	6.65	6.55	1402
1735853220	6.45	0	0.00	6.45	6.45	6.45	0
1735594020	6.45	-0.05	-0.77	6.45	6.45	6.45	200
1735334820	6.5	0.25	4.00	6.3	6.5	6.3	1200
1734989220	6.25	0	0.00	6.25	6.3	6.25	64
1734730020	6.25	0	0.00	6.25	6.25	6.25	0
1734643620	6.25	0	0.00	6.25	6.25	6.25	0
1734557220	6.25	0.05	0.81	6.25	6.25	6.25	1434
1734470820	6.2	-0.4	-6.06	6.25	6.25	6.2	3940
1734384420	6.6	0	0.00	6.6	6.6	6.6	4
1734125220	6.6	0	0.00	6.6	6.6	6.6	0
1734038820	6.6	0.1	1.54	6.6	6.6	6.6	112
1733952420	6.5	0.05	0.78	6.5	6.5	6.5	600
1733866020	6.45	-0.2	-3.01	6.45	6.45	6.45	1
1733779620	6.65	0.2	3.10	6.65	6.65	6.65	8
1733520420	6.45	-0.1	-1.53	6.45	6.45	6.45	1
1733434020	6.55	0.1	1.55	6.55	6.55	6.55	103
1733347620	6.45	0	0.00	6.45	6.45	6.45	0
1733261220	6.45	0	0.00	6.45	6.45	6.45	7
1733174820	6.45	0.05	0.78	6.45	6.45	6.45	8
1732915620	6.4	0.1	1.59	6.4	6.4	6.4	1097
1732829220	6.3	0	0.00	6.3	6.3	6.3	0
1732742820	6.3	0	0.00	6.3	6.3	6.3	0
1732656420	6.3	0	0.00	6.3	6.3	6.3	0
1732570020	6.3	0.25	4.13	6.3	6.3	6.3	9
1732310820	6.05	0	0.00	6.05	6.05	6.05	0
1732224420	6.05	-0.15	-2.42	6.05	6.05	6.05	800
1732138020	6.2	-0.05	-0.80	6.2	6.2	6.2	4454
1732051620	6.25	0	0.00	6.25	6.25	6.25	0
1731965220	6.25	0.1	1.63	6.15	6.25	6.15	251
1731705960	6.15	0	0.00	6.1	6.35	6.1	1535
1731619560	6.15	0.1	1.65	6.2	6.2	6.15	1906
1731533160	6.05	-0.1	-1.63	6.05	6.05	6.05	10
1731446820	6.15	-0.45	-6.82	6.25	6.25	6.15	2806
1731360360	6.6	0	0.00	6.6	6.6	6.6	0
1731101160	6.6	0	0.00	6.6	6.6	6.6	0
1731014760	6.6	0.65	10.92	6.6	6.6	6.6	12
1730928360	5.95	0	0.00	5.95	5.95	5.95	0
1730841960	5.95	0	0.00	5.95	5.95	5.95	0
1730755560	5.95	-0.1	-1.65	5.95	5.95	5.95	800
1730496360	6.05	0.05	0.83	6.2	6.2	6.05	10
1730409960	6	-0.05	-0.83	6	6	6	600

Daiwa Securities

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions