Dark

DSEEY
DAIWA SECS GROUP S/ADR
stock OTC ADR

EOD

Aug 6, 2026

11.46USD+0.087%(+0.01)11,084

Pre-market

0.00USD-100.000%(-11.34)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	11.6025	11.94700	11.46000	11.46000	+0.087%	11,084	0.000%
2026-08-05	11.5400	11.56600	11.44000	11.45000	+0.970%	16,106	+0.087%
2026-08-04	11.2300	11.34000	11.23000	11.34000	-0.943%	12,730	+1.058%
2026-08-03	11.4180	11.45000	11.31000	11.44800	+1.771%	18,220	+0.105%
2026-07-31	11.2600	11.33440	11.15000	11.24875	-0.365%	8,825	+1.878%
2026-07-30	11.1500	11.31500	11.11000	11.29000	-0.265%	14,370	+1.506%
2026-07-29	11.3400	11.44800	11.24500	11.32000	+0.266%	10,449	+1.237%
2026-07-28	11.3750	11.56200	11.26000	11.29000	-0.878%	12,939	+1.506%
2026-07-27	11.4200	11.57000	11.32000	11.39000	-0.175%	20,979	+0.615%
2026-07-24	11.5700	11.60500	11.39000	11.41000	+0.795%	15,636	+0.438%
2026-07-23	11.5691	11.80000	11.30000	11.32000	-1.565%	29,683	+1.237%
2026-07-22	11.5600	11.76000	11.45000	11.50000	-0.087%	12,480	-0.348%
2026-07-21	11.5400	11.70000	11.45000	11.51000	+3.229%	56,441	-0.434%
2026-07-20	11.2479	11.53000	11.11000	11.15000	+0.270%	33,015	+2.780%
2026-07-17	10.9000	11.39000	10.85000	11.12000	-3.472%	23,969	+3.058%
2026-07-16	11.1100	11.91100	11.11000	11.52000	-0.604%	19,587	-0.521%
2026-07-15	11.6113	12.01000	11.44000	11.59000	+3.114%	22,869	-1.122%
2026-07-14	11.3050	11.51600	11.18000	11.24000	+1.536%	25,661	+1.957%
2026-07-13	10.9750	11.40000	10.97500	11.07000	-0.270%	26,581	+3.523%
2026-07-10	11.1100	11.36000	10.99250	11.10000	+1.928%	33,489	+3.243%
2026-07-09	10.7067	10.96000	10.70670	10.89000	-1.180%	21,004	+5.234%
2026-07-08	10.8350	11.10000	10.83500	11.02000	+1.848%	18,132	+3.993%
2026-07-07	10.8850	11.24000	10.82000	10.82000	+0.952%	22,866	+5.915%
2026-07-06	10.5650	10.97000	10.56500	10.71800	+3.957%	38,427	+6.923%
2026-07-02	10.6200	10.62000	10.07500	10.31000	+2.170%	27,396	+11.154%
2026-07-01	10.0300	10.22400	9.66000	10.09100	+1.519%	18,973	+13.567%
2026-06-30	9.8450	10.21000	9.84500	9.94000	+0.506%	17,284	+15.292%
2026-06-29	9.8150	10.19000	9.54500	9.89000	-1.100%	89,257	+15.875%
2026-06-26	9.7890	10.27000	9.73000	10.00000	+2.354%	32,021	+14.600%
2026-06-25	9.8400	9.88200	9.64000	9.77000	-1.113%	32,254	+17.298%
2026-06-24	9.8100	9.92000	9.60700	9.88000	-3.610%	54,043	+15.992%
2026-06-23	9.8950	10.25000	9.84000	10.25000	-0.456%	22,625	+11.805%
2026-06-22	10.0700	10.41100	9.78120	10.29700	+0.655%	69,986	+11.295%
2026-06-18	10.1500	10.54000	9.95500	10.23000	+0.491%	43,978	+12.023%
2026-06-17	10.0450	10.24990	9.97000	10.18000	+0.892%	47,337	+12.574%
2026-06-16	10.0560	10.14000	9.99030	10.09000	-0.884%	203,262	+13.578%
2026-06-15	10.0300	10.35000	10.03000	10.18000	-1.165%	60,227	+12.574%
2026-06-12	9.9100	10.30000	9.67000	10.30000	+6.186%	23,815	+11.262%
2026-06-11	9.7600	9.82000	9.62000	9.70000	-3.194%	131,125	+18.144%
2026-06-10	9.6375	10.02000	9.47100	10.02000	+4.451%	31,264	+14.371%
2026-06-09	9.8100	10.03980	9.59300	9.59300	-2.659%	24,892	+19.462%
2026-06-08	9.9000	9.97000	9.74000	9.85500	-1.940%	137,523	+16.286%
2026-06-05	9.7552	10.12000	9.44000	10.05000	+3.183%	19,241	+14.030%
2026-06-04	9.5950	9.96000	9.41250	9.74000	+1.990%	38,867	+17.659%
2026-06-03	9.5950	9.65000	9.39000	9.55000	+0.210%	12,936	+20.000%
2026-06-02	9.7500	9.75000	9.06000	9.53000	+0.105%	114,156	+20.252%
2026-06-01	9.4100	9.56500	9.40000	9.52000	-2.658%	154,118	+20.378%
2026-05-29	9.4200	9.78000	9.41000	9.78000	+2.516%	11,811	+17.178%
2026-05-28	9.2250	9.58000	9.21435	9.54000	+3.135%	21,092	+20.126%
2026-05-27	9.2500	9.56000	9.25000	9.25000	-2.938%	36,547	+23.892%
2026-05-26	9.3350	9.67000	9.33500	9.53000	+1.762%	13,345	+20.252%
2026-05-22	9.3526	9.36500	9.35260	9.36500	-1.004%	7,038	+22.371%
2026-05-21	9.4485	9.59000	9.36800	9.46000	-1.561%	20,982	+21.142%
2026-05-20	9.1485	9.61000	8.97100	9.61000	+2.781%	49,242	+19.251%
2026-05-19	9.3700	9.38000	9.01010	9.35000	-0.107%	62,594	+22.567%
2026-05-18	9.4000	9.55000	9.36000	9.36000	-1.266%	66,585	+22.436%
2026-05-15	9.3500	9.48000	9.35000	9.48000	+0.530%	27,638	+20.886%
2026-05-14	9.1825	9.58000	9.18250	9.43000	-1.771%	3,921	+21.527%
2026-05-13	9.7100	9.84000	9.58000	9.60000	+2.839%	262,888	+19.375%
2026-05-12	9.3250	9.35225	9.16250	9.33500	-0.586%	5,159	+22.764%
2026-05-11	9.0320	9.54000	8.96000	9.39000	+0.643%	16,451	+22.045%
2026-05-08	9.3250	9.33000	9.32500	9.33000	-2.047%	2,726	+22.830%
2026-05-07	9.7150	9.82750	9.52500	9.52500	-1.090%	45,713	+20.315%
2026-05-06	9.1505	9.63000	9.15050	9.63000	+3.326%	40,773	+19.003%
2026-05-05	9.4000	9.40500	9.30000	9.32000	+1.194%	4,016	+22.961%
2026-05-04	9.2250	9.50800	9.16000	9.21000	+0.109%	23,436	+24.430%
2026-05-01	9.2350	9.38000	9.20000	9.20000	-2.128%	4,758	+24.565%
2026-04-30	9.2050	9.55000	8.86000	9.40000	+0.967%	6,563	+21.915%
2026-04-29	9.1350	9.49000	9.13000	9.31000	+5.436%	2,901	+23.093%
2026-04-28	9.1400	9.23300	8.83000	8.83000	-2.431%	12,088	+29.785%
2026-04-27	9.2220	9.47000	9.05000	9.05000	-4.737%	7,027	+26.630%
2026-04-24	9.3055	9.78000	9.30550	9.50000	+0.849%	5,153	+20.632%
2026-04-23	9.5300	9.53000	9.42000	9.42000	-1.154%	4,608	+21.656%
2026-04-22	9.5150	9.81000	9.49000	9.53000	+0.263%	60,193	+20.252%
2026-04-21	9.2300	9.58500	9.23000	9.50500	-0.419%	6,078	+20.568%
2026-04-20	9.5450	9.54500	9.25000	9.54500	-3.586%	2,195	+20.063%
2026-04-17	9.6450	9.90000	9.59400	9.90000	-0.050%	3,821	+15.758%
2026-04-16	10.0400	10.11000	9.77000	9.90500	+0.152%	6,532	+15.699%
2026-04-15	10.0625	10.06250	9.68750	9.89000	+5.550%	1,346	+15.875%
2026-04-14	9.6800	9.93600	9.37000	9.37000	-3.996%	8,467	+22.305%
2026-04-13	9.5784	9.90000	9.31370	9.76000	-0.204%	5,672	+17.418%
2026-04-10	10.0800	10.08000	9.51200	9.78000	-0.102%	3,606	+17.178%
2026-04-09	9.7900	9.93000	9.51000	9.79000	-1.111%	2,806	+17.058%
2026-04-08	9.9000	10.08500	9.82600	9.90000	+1.124%	2,293	+15.758%
2026-04-07	9.1038	9.79000	9.10380	9.79000	+1.556%	10,494	+17.058%
2026-04-06	9.4750	9.64500	9.36550	9.64000	+2.123%	88,212	+18.880%
2026-04-02	9.6400	9.74620	9.15120	9.43960	-1.568%	43,566	+21.403%
2026-04-01	9.6250	9.80000	9.32500	9.59000	+2.567%	12,012	+19.499%
2026-03-31	9.1600	9.51000	8.81000	9.35000	-1.423%	14,158	+22.567%
2026-03-30	9.5300	9.58000	9.40000	9.48500	-5.245%	7,051	+20.822%
2026-03-27	9.7250	10.01000	9.72500	10.01000	+1.676%	4,306	+14.486%
2026-03-26	9.8900	10.10380	9.74150	9.84500	-0.455%	9,324	+16.404%
2026-03-25	9.9000	9.92000	9.62250	9.89000	+2.807%	15,383	+15.875%
2026-03-24	9.8200	9.82000	9.54000	9.62000	+0.839%	451,654	+19.127%
2026-03-23	9.5350	9.88000	9.20000	9.54000	+0.846%	11,837	+20.126%
2026-03-20	9.0840	9.50000	9.08400	9.46000	0.000%	15,171	+21.142%
2026-03-19	9.2150	9.46000	9.21500	9.46000	-1.458%	3,822	+21.142%
2026-03-18	9.6000	9.60000	9.32400	9.60000	+5.067%	3,030	+19.375%
2026-03-17	9.1700	9.32900	9.07100	9.13700	-0.685%	2,229	+25.424%
2026-03-16	9.2675	9.35000	8.89500	9.20000	+4.014%	9,221	+24.565%
2026-03-13	8.8100	8.95000	8.81000	8.84500	-1.940%	5,005	+29.565%
2026-03-12	9.3050	9.38000	9.02000	9.02000	-5.649%	7,471	+27.051%
2026-03-11	9.4700	9.56000	9.40000	9.56000	+2.685%	2,965	+19.874%
2026-03-10	9.5750	9.90000	9.31000	9.31000	-0.428%	4,204	+23.093%
2026-03-09	9.1750	9.51000	8.84000	9.35000	-0.585%	14,974	+22.567%
2026-03-06	9.3480	9.43000	9.28500	9.40500	-4.673%	8,123	+21.850%
2026-03-05	9.3900	10.01440	9.39000	9.86600	+1.294%	9,337	+16.156%
2026-03-04	9.5000	9.98000	9.50000	9.74000	-0.154%	155,995	+17.659%
2026-03-03	9.5000	9.75500	9.30150	9.75500	-1.960%	343,232	+17.478%
2026-03-02	9.8100	10.08000	9.80000	9.95000	-5.342%	3,929	+15.176%
2026-02-27	10.5140	10.53900	10.51150	10.51150	+0.781%	2,780	+9.023%
2026-02-26	10.3650	10.65800	10.36500	10.43000	+1.855%	1,520	+9.875%
2026-02-25	10.2500	10.61630	10.24000	10.24000	-1.444%	3,619	+11.914%
2026-02-24	10.2050	10.60000	10.20500	10.39000	+0.386%	2,225	+10.298%
2026-02-23	10.2900	10.35000	10.29000	10.35000	+0.681%	4,882	+10.725%
2026-02-20	10.2100	10.28000	10.12000	10.28000	-0.868%	5,309	+11.479%
2026-02-19	10.4900	10.85000	10.37000	10.37000	-0.336%	3,596	+10.511%
2026-02-18	10.5472	10.54720	10.01000	10.40500	-1.131%	3,341	+10.139%
2026-02-17	10.3700	10.59000	10.29500	10.52400	-3.626%	4,617	+8.894%
2026-02-13	11.0600	11.18000	10.77500	10.92000	-1.221%	5,934	+4.945%
2026-02-12	10.4783	11.07590	10.47830	11.05500	-1.672%	1,113	+3.664%
2026-02-11	11.2000	11.24300	11.06000	11.24300	+2.302%	1,064	+1.930%
2026-02-10	10.9900	10.99000	10.99000	10.99000	+1.571%	366	+4.277%
2026-02-09	10.5500	10.82000	10.22870	10.82000	+6.026%	6,910	+5.915%
2026-02-06	10.2500	10.25000	10.20500	10.20500	+1.240%	581	+12.298%
2026-02-05	10.3000	10.30000	9.97000	10.08000	+1.511%	1,889	+13.690%
2026-02-04	10.1000	10.19200	9.93000	9.93000	+2.689%	11,855	+15.408%
2026-02-03	9.8400	9.84000	9.67000	9.67000	+1.204%	2,044	+18.511%
2026-02-02	9.5000	9.55500	9.50000	9.55500	-2.000%	15,578	+19.937%
2026-01-30	9.8700	9.87500	9.60000	9.75000	-2.985%	1,344	+17.538%
2026-01-29	10.0500	10.05000	10.05000	10.05000	+0.701%	599	+14.030%
2026-01-28	9.8280	10.11660	9.82800	9.98000	+2.781%	2,276	+14.830%
2026-01-27	9.7100	9.71000	9.71000	9.71000	+4.973%	726	+18.023%
2026-01-26	9.2500	9.25000	9.25000	9.25000	-3.344%	285	+23.892%
2026-01-22	9.7250	9.74050	9.57000	9.57000	-0.520%	2,240	+19.749%
2026-01-21	9.5500	9.76500	9.55000	9.62000	+1.584%	2,452	+19.127%
2026-01-20	9.4550	9.88000	9.45500	9.47000	-4.101%	17,789	+21.014%
2026-01-16	9.5000	9.87500	9.50000	9.87500	+2.972%	359	+16.051%
2026-01-15	10.2075	10.20750	9.59000	9.59000	-1.032%	1,618	+19.499%
2026-01-14	9.7050	9.70500	9.58000	9.69000	-3.100%	5,337	+18.266%
2026-01-13	9.7450	10.00000	9.49000	10.00000	+2.564%	4,506	+14.600%
2026-01-12	9.4750	9.75000	9.30000	9.75000	+0.515%	1,835	+17.538%
2026-01-09	9.3450	9.70000	9.34500	9.70000	+0.310%	3,698	+18.144%
2026-01-08	9.4975	9.67000	9.30000	9.67000	+1.576%	4,161	+18.511%
2026-01-07	9.5550	9.63000	9.29220	9.52000	+2.808%	5,195	+20.378%
2026-01-06	9.5000	9.73000	9.26000	9.26000	+3.233%	5,723	+23.758%
2026-01-05	8.6300	9.25000	8.63000	8.97000	-1.211%	1,877	+27.759%
2026-01-02	8.4700	9.08000	8.47000	9.08000	+3.358%	1,138	+26.211%
2025-12-31	8.7550	8.78500	8.63250	8.78500	-1.070%	1,075	+30.450%
2025-12-29	8.9350	8.93500	8.88000	8.88000	-4.925%	891	+29.054%
2025-12-26	9.1600	9.34000	8.83500	9.34000	+1.412%	1,871	+22.698%
2025-12-24	9.2100	9.21000	9.21000	9.21000	+3.483%	287	+24.430%
2025-12-23	8.7615	8.90000	8.72500	8.90000	+3.266%	4,178	+28.764%
2025-12-22	8.6750	8.85000	8.36000	8.61850	-0.364%	2,109	+32.970%
2025-12-19	8.6550	8.90000	8.65000	8.65000	+3.469%	2,275	+32.486%
2025-12-18	8.6550	8.65500	8.36000	8.36000	-1.065%	1,188	+37.081%
2025-12-17	8.4500	8.45000	8.45000	8.45000	-2.762%	1,001	+35.621%
2025-12-16	8.8000	8.80000	8.69000	8.69000	-2.029%	39,344	+31.876%
2025-12-15	8.8700	9.03000	8.87000	8.87000	+0.910%	5,439	+29.200%
2025-12-12	8.7900	9.09700	8.79000	8.79000	-2.765%	5,399	+30.375%
2025-12-11	8.8725	9.04000	8.84000	9.04000	+6.041%	56,036	+26.770%
2025-12-10	8.6100	8.63000	8.52500	8.52500	+2.341%	1,223	+34.428%
2025-12-09	8.1600	8.53500	8.16000	8.33000	-0.786%	875	+37.575%
2025-12-08	8.5300	8.53000	8.39600	8.39600	-1.282%	1,128	+36.494%
2025-12-05	8.0800	8.55000	8.08000	8.50500	+1.130%	3,666	+34.744%
2025-12-04	9.0000	9.00000	8.41000	8.41000	+1.902%	849	+36.266%
2025-12-02	8.4000	8.47000	8.25300	8.25300	-3.474%	189,204	+38.859%
2025-12-01	8.4500	8.55000	8.35500	8.55000	+1.604%	23,847	+34.035%
2025-11-26	8.2200	8.41500	8.22000	8.41500	+3.125%	1,419	+36.185%
2025-11-25	8.0800	8.28500	8.08000	8.16000	-2.392%	5,194	+40.441%
2025-11-24	7.7800	8.36000	7.78000	8.36000	+5.025%	10,513	+37.081%
2025-11-21	7.9500	8.17750	7.95000	7.96000	-3.865%	991	+43.970%
2025-11-20	7.9950	8.28000	7.83000	8.28000	+5.545%	21,287	+38.406%
2025-11-19	7.8450	8.13000	7.84500	7.84500	-0.922%	1,439	+46.080%
2025-11-18	7.9180	7.91800	7.91800	7.91800	-4.717%	347	+44.734%
2025-11-17	8.3100	8.31000	8.31000	8.31000	-2.005%	450	+37.906%
2025-11-14	8.4900	8.49000	8.14000	8.48000	+0.713%	1,427	+35.142%
2025-11-13	8.4200	8.42000	8.42000	8.42000	+2.342%	603	+36.105%
2025-11-12	8.2600	8.54000	8.22730	8.22730	-3.094%	1,639	+39.292%
2025-11-11	8.3700	8.49000	8.37000	8.49000	+0.473%	1,227	+34.982%
2025-11-10	8.4500	8.45000	8.19500	8.45000	+0.476%	6,642	+35.621%
2025-11-07	8.1050	8.41000	8.10500	8.41000	+4.342%	3,229	+36.266%
2025-11-06	8.1050	8.38000	7.88000	8.06000	-1.707%	4,298	+42.184%
2025-11-05	8.2000	8.20000	8.20000	8.20000	+0.122%	790	+39.756%
2025-11-04	8.0500	8.19000	8.03000	8.19000	+2.120%	6,371	+39.927%
2025-11-03	7.7350	8.02000	7.73500	8.02000	+3.085%	767	+42.893%
2025-10-31	7.4600	7.78000	7.44000	7.78000	-0.512%	11,925	+47.301%
2025-10-30	7.8200	7.82000	7.82000	7.82000	+0.450%	1,262	+46.547%
2025-10-29	7.7350	7.78500	7.73500	7.78500	+2.840%	1,019	+47.206%
2025-10-28	7.6825	7.94750	7.57000	7.57000	-4.540%	1,697	+51.387%
2025-10-27	7.7550	7.93000	7.73650	7.93000	+5.103%	4,001	+44.515%
2025-10-24	7.5450	7.54500	7.54500	7.54500	+1.548%	530	+51.889%
2025-10-23	7.6900	7.69000	7.43000	7.43000	-1.197%	976	+54.240%
2025-10-22	7.7350	7.73500	7.52000	7.52000	-1.053%	564	+52.394%
2025-10-21	7.8050	7.83000	7.60000	7.60000	-1.682%	569	+50.789%
2025-10-20	7.4200	7.80300	7.42000	7.73000	+2.384%	5,896	+48.254%
2025-10-17	7.7000	7.70000	7.55000	7.55000	-1.372%	7,791	+51.788%
2025-10-16	7.6550	7.65500	7.65500	7.65500	+1.123%	377	+49.706%
2025-10-15	7.5000	7.58000	7.50000	7.57000	+0.665%	4,233	+51.387%
2025-10-14	7.6500	7.65000	7.36500	7.52000	-0.595%	1,857	+52.394%
2025-10-13	7.3925	7.56500	7.39250	7.56500	+2.230%	1,154	+51.487%
2025-10-10	7.7950	7.93080	7.40000	7.40000	-3.646%	2,595	+54.865%
2025-10-09	7.6500	8.04000	7.65000	7.68000	-0.518%	1,413	+49.219%
2025-10-08	7.8800	8.00000	7.72000	7.72000	-3.379%	42,666	+48.446%
2025-10-07	7.9900	7.99000	7.99000	7.99000	-1.601%	37,377	+43.429%
2025-10-06	8.1200	8.12000	8.12000	8.12000	+5.371%	647	+41.133%
2025-10-03	7.7061	7.70610	7.70610	7.70610	-4.034%	656	+48.713%
2025-10-02	8.0300	8.03000	8.03000	8.03000	-0.365%	831	+42.715%
2025-09-30	7.8700	8.05940	7.87000	8.05940	-0.255%	370	+42.194%
2025-09-29	8.0800	8.08000	8.08000	8.08000	-1.222%	419	+41.832%
2025-09-26	8.1800	8.18000	8.18000	8.18000	-3.195%	439	+40.098%
2025-09-25	8.1900	8.45000	8.11000	8.45000	+4.321%	1,943	+35.621%
2025-09-24	8.1250	8.44000	8.10000	8.10000	-2.351%	4,665	+41.481%
2025-09-22	7.8800	8.33000	7.88000	8.29500	+3.146%	1,518	+38.156%
2025-09-19	8.1050	8.10500	8.04200	8.04200	-1.567%	495	+42.502%
2025-09-18	8.1700	8.17000	8.17000	8.17000	-1.090%	1,350	+40.269%
2025-09-17	8.2600	8.26000	8.26000	8.26000	+1.975%	386	+38.741%
2025-09-16	8.3500	8.35000	8.10000	8.10000	+2.015%	629	+41.481%
2025-09-15	8.2100	8.21000	7.94000	7.94000	-3.171%	450	+44.332%
2025-09-12	8.2700	8.27000	8.20000	8.20000	0.000%	1,274	+39.756%
2025-09-11	7.8600	8.20000	7.86000	8.20000	-0.304%	1,181	+39.756%
2025-09-10	8.2250	8.54000	7.91000	8.22500	+4.511%	3,025	+39.331%
2025-09-09	7.8700	7.87000	7.87000	7.87000	-5.204%	293	+45.616%
2025-09-08	8.0800	8.32000	8.08000	8.30200	+2.367%	2,866	+38.039%
2025-09-05	7.8650	8.11000	7.86500	8.11000	+7.846%	2,895	+41.307%
2025-09-04	7.8150	7.81500	7.52000	7.52000	-2.338%	1,528	+52.394%
2025-09-03	7.7800	7.84000	7.43000	7.70000	-5.347%	120,509	+48.831%
2025-09-02	7.5300	8.13500	7.53000	8.13500	+3.236%	20,793	+40.873%
2025-08-29	7.8500	7.88000	7.55010	7.88000	-0.379%	1,367	+45.431%
2025-08-28	7.9100	7.93000	7.90000	7.91000	+4.630%	7,909	+44.880%
2025-08-27	8.0300	8.03000	7.56000	7.56000	-6.551%	1,584	+51.587%
2025-08-26	7.5000	8.09000	7.50000	8.09000	+2.795%	2,056	+41.656%
2025-08-25	7.9050	7.94000	7.87000	7.87000	-1.748%	6,418	+45.616%
2025-08-22	7.8000	8.01000	7.74200	8.01000	+2.956%	2,290	+43.071%
2025-08-21	7.4500	7.78000	7.45000	7.78000	-2.750%	11,082	+47.301%
2025-08-20	7.4600	8.00000	7.42000	8.00000	+3.453%	1,175	+43.250%
2025-08-19	7.8000	7.84500	7.73300	7.73300	-0.859%	7,719	+48.196%
2025-08-18	7.8000	7.80000	7.80000	7.80000	+0.451%	1,822	+46.923%
2025-08-15	7.7550	7.76500	7.75500	7.76500	+1.903%	270	+47.585%
2025-08-14	7.3595	7.64000	7.35950	7.62000	+3.252%	2,270	+50.394%
2025-08-13	7.6550	7.65500	7.38000	7.38000	-5.019%	37,137	+55.285%
2025-08-12	7.8400	7.84000	7.65000	7.77000	-1.271%	6,734	+47.490%
2025-08-11	7.8700	7.87000	7.87000	7.87000	+3.908%	298	+45.616%
2025-08-08	7.1700	7.57400	7.17000	7.57400	+6.526%	2,196	+51.307%
2025-08-07	7.1470	7.66000	7.11000	7.11000	-2.603%	1,881	+61.181%
2025-08-06	7.3000	7.30000	7.30000	7.30000	+1.038%	320	+56.986%
2025-08-05	7.2200	7.22500	7.22000	7.22500	+5.629%	1,490	+58.616%
2025-08-04	6.8940	7.11000	6.84000	6.84000	-3.390%	1,172	+67.544%
2025-08-01	7.1200	7.13000	7.07000	7.08000	+0.711%	3,794	+61.864%
2025-07-31	7.0750	7.07500	6.91000	7.03000	-1.541%	2,452	+63.016%
2025-07-30	7.1400	7.14000	7.14000	7.14000	-4.161%	425	+60.504%
2025-07-29	7.4500	7.45000	7.11000	7.45000	+1.085%	3,282	+53.826%
2025-07-28	6.8200	7.37000	6.82000	7.37000	+0.546%	2,004	+55.495%
2025-07-25	7.2130	7.33000	7.21300	7.33000	+0.825%	1,828	+56.344%
2025-07-24	7.2960	7.29600	7.08280	7.27000	+0.276%	1,029	+57.634%
2025-07-23	7.1400	7.27000	7.14000	7.25000	+4.167%	865	+58.069%
2025-07-22	6.9550	6.99500	6.95500	6.96000	-0.429%	995	+64.655%
2025-07-21	6.8240	6.99000	6.82400	6.99000	+1.158%	1,522	+63.948%
2025-07-18	7.0540	7.05400	6.91000	6.91000	-2.949%	1,851	+65.847%
2025-07-17	6.8600	7.12000	6.67800	7.12000	+4.094%	3,358	+60.955%
2025-07-16	6.8500	7.09000	6.84000	6.84000	-1.830%	2,946	+67.544%
2025-07-14	6.9450	7.00000	6.94500	6.96750	-3.497%	2,450	+64.478%
2025-07-11	7.2200	7.22000	6.96000	7.22000	+4.714%	6,725	+58.726%
2025-07-10	6.8950	6.89500	6.89500	6.89500	-3.431%	151	+66.207%
2025-07-09	7.1400	7.14000	6.62000	7.14000	+3.478%	6,040	+60.504%
2025-07-08	6.8250	6.90000	6.82500	6.90000	-2.954%	4,175	+66.087%
2025-07-07	6.8450	7.11000	6.84500	7.11000	+1.499%	569	+61.181%
2025-07-03	7.0050	7.00500	7.00500	7.00500	+1.397%	187	+63.597%
2025-07-02	6.9085	6.90850	6.90850	6.90850	+1.445%	726	+65.883%
2025-07-01	7.0500	7.31000	6.81000	6.81010	-5.020%	1,244	+68.279%
2025-06-30	7.1500	7.17000	7.06000	7.17000	+0.561%	10,736	+59.833%
2025-06-27	7.0500	7.14500	7.04000	7.13000	+1.639%	6,369	+60.729%
2025-06-26	6.8450	7.01500	6.84500	7.01500	+2.935%	15,316	+63.364%
2025-06-25	6.8150	7.01000	6.81500	6.81500	-0.365%	2,789	+68.158%
2025-06-24	6.6152	6.87000	6.61100	6.84000	+2.472%	5,386	+67.544%
2025-06-23	6.7775	6.90000	6.66000	6.67500	-0.817%	9,611	+71.685%
2025-06-20	6.8250	6.90000	6.73000	6.73000	-3.857%	1,532	+70.282%
2025-06-18	7.0000	7.04320	7.00000	7.00000	+1.892%	3,946	+63.714%
2025-06-17	6.8200	7.02000	6.62000	6.87000	+0.704%	5,049	+66.812%
2025-06-16	6.8700	6.87000	6.63000	6.82200	-0.263%	2,124	+67.986%
2025-06-13	6.8400	6.84000	6.84000	6.84000	-1.724%	229	+67.544%
2025-06-12	6.6200	6.96000	6.62000	6.96000	+2.806%	2,689	+64.655%
2025-06-11	7.0000	7.00000	6.77000	6.77000	-0.660%	7,871	+69.276%
2025-06-10	6.7950	6.81500	6.79500	6.81500	+4.046%	2,054	+68.158%
2025-06-09	6.8000	6.92500	6.55000	6.55000	-1.504%	4,704	+74.962%
2025-06-06	6.6500	6.82000	6.48000	6.65000	-4.864%	9,188	+72.331%
2025-06-05	6.9850	6.99000	6.74000	6.99000	+1.158%	2,297	+63.948%
2025-06-04	6.8100	6.91000	6.57850	6.91000	+2.675%	22,429	+65.847%
2025-06-03	6.7700	6.85500	6.73000	6.73000	-1.752%	430,503	+70.282%
2025-06-02	6.7900	6.85000	6.54000	6.85000	+0.661%	1,884	+67.299%
2025-05-30	7.0700	7.07000	6.54000	6.80500	+1.871%	156,226	+68.406%
2025-05-29	6.7250	6.73000	6.53100	6.68000	-3.746%	1,386	+71.557%
2025-05-28	6.6800	6.94000	6.68000	6.94000	0.000%	5,322	+65.130%
2025-05-27	6.6850	6.94000	6.68500	6.94000	+5.760%	1,345	+65.130%
2025-05-23	6.5750	6.59000	6.36000	6.56200	+3.274%	1,282	+74.642%
2025-05-22	6.8100	6.81000	6.35400	6.35400	-7.241%	1,053	+80.359%
2025-05-21	6.5950	6.85000	6.34510	6.85000	+9.076%	2,139	+67.299%
2025-05-20	6.4500	6.49760	6.28000	6.28000	-0.884%	1,188	+82.484%
2025-05-19	6.5400	6.88000	6.33600	6.33600	-4.578%	3,906	+80.871%
2025-05-15	6.6300	6.64000	6.63000	6.64000	-5.413%	902	+72.590%
2025-05-14	7.0200	7.02000	7.02000	7.02000	+8.000%	1,274	+63.248%
2025-05-13	6.4100	6.57200	6.41000	6.50000	+0.077%	15,373	+76.308%
2025-05-12	6.4195	6.59500	6.41950	6.49500	+1.484%	1,316	+76.443%
2025-05-09	6.4700	6.48000	6.23000	6.40000	+3.896%	6,029	+79.063%
2025-05-08	6.6400	6.64000	6.16000	6.16000	-2.377%	2,669	+86.039%
2025-05-07	6.2110	6.33000	6.21100	6.31000	+1.939%	2,782	+81.616%
2025-05-06	6.1900	6.55750	6.19000	6.19000	-4.916%	3,883	+85.137%
2025-05-05	6.5600	6.56000	6.37000	6.51000	+3.251%	18,456	+76.037%
2025-05-02	6.3650	6.61000	6.29000	6.30500	-5.330%	21,018	+81.761%
2025-05-01	6.4150	6.66000	6.17000	6.66000	-2.059%	1,583	+72.072%
2025-04-30	6.5450	6.80000	6.54500	6.80000	+1.493%	2,106	+68.529%
2025-04-29	6.7100	6.96000	6.51630	6.70000	+0.075%	2,579	+71.045%
2025-04-28	6.6950	6.69500	6.66950	6.69500	+3.329%	26,564	+71.173%
2025-04-25	6.4650	6.84000	6.46500	6.47930	-1.829%	2,425	+76.871%
2025-04-24	6.6300	6.93000	6.59000	6.60000	-0.752%	5,607	+73.636%
2025-04-23	6.4500	6.65000	6.45000	6.65000	-0.746%	3,114	+72.331%
2025-04-22	6.5050	6.70000	6.31000	6.70000	+5.429%	2,161	+71.045%
2025-04-21	6.4550	6.70000	6.21000	6.35500	+0.395%	4,598	+80.330%
2025-04-17	6.3800	6.53120	6.17000	6.33000	+5.150%	3,617	+81.043%
2025-04-16	6.2550	6.26000	6.02000	6.02000	+0.669%	3,180	+90.365%
2025-04-15	5.9800	6.45000	5.98000	5.98000	-3.704%	7,687	+91.639%
2025-04-14	6.2855	6.45000	5.98000	6.21000	+3.328%	24,293	+84.541%
2025-04-11	6.3500	6.35000	5.94000	6.01000	+3.087%	8,264	+90.682%
2025-04-10	6.3000	6.30000	5.78000	5.83000	+3.369%	43,620	+96.569%
2025-04-09	5.5500	6.37000	5.55000	5.64000	-4.890%	11,027	+103.191%
2025-04-08	5.9800	5.98500	5.68000	5.93000	+2.951%	15,999	+93.255%
2025-04-07	5.7580	5.92250	5.54000	5.76000	-6.189%	25,269	+98.958%
2025-04-04	5.8250	6.15000	5.52000	6.14000	-3.459%	9,670	+86.645%
2025-04-03	6.3500	6.37000	6.15000	6.36000	-6.471%	3,528	+80.189%
2025-04-02	6.8000	6.80000	6.80000	6.80000	-2.158%	271	+68.529%
2025-04-01	6.6250	6.95000	6.30000	6.95000	+8.764%	2,790	+64.892%
2025-03-31	7.0542	7.05420	6.39000	6.39000	-7.168%	4,409	+79.343%
2025-03-28	6.9850	6.98500	6.88340	6.88340	-3.997%	720	+66.487%
2025-03-27	6.9100	7.21000	6.91000	7.17000	+0.420%	18,662	+59.833%
2025-03-26	6.9100	7.24000	6.91000	7.14000	-3.383%	10,303	+60.504%
2025-03-25	7.3900	7.39000	7.39000	7.39000	+2.639%	301	+55.074%
2025-03-24	6.9860	7.47000	6.98600	7.20000	+3.152%	2,684	+59.167%
2025-03-21	7.1300	7.13000	6.98000	6.98000	-4.384%	3,643	+64.183%
2025-03-19	7.1400	7.30000	6.92000	7.30000	+6.105%	40,465	+56.986%
2025-03-18	7.0100	7.14000	6.88000	6.88000	-3.641%	25,346	+66.570%
2025-03-17	6.9750	7.14000	6.85000	7.14000	+2.882%	22,859	+60.504%
2025-03-14	7.0600	7.06000	6.94000	6.94000	+0.507%	510	+65.130%
2025-03-13	6.9050	6.90500	6.90500	6.90500	-0.217%	1,205	+65.967%
2025-03-12	6.7900	6.92000	6.69200	6.92000	+2.035%	19,997	+65.607%
2025-03-11	6.7650	6.85000	6.76500	6.78200	-6.326%	2,096	+68.977%
2025-03-10	7.0200	7.24000	7.02000	7.24000	+0.277%	1,037	+58.287%
2025-03-07	6.9950	7.26000	6.99500	7.22000	+3.438%	1,471	+58.726%
2025-03-06	6.9750	6.98000	6.97500	6.98000	+1.675%	3,531	+64.183%
2025-03-05	6.9000	6.90000	6.66000	6.86500	-0.131%	2,642	+66.934%
2025-03-04	6.7000	7.20000	6.70000	6.87400	-5.888%	17,383	+66.715%
2025-03-03	7.0600	7.32000	7.05000	7.30410	+4.944%	2,155	+56.898%
2025-02-28	6.8300	7.06000	6.70100	6.96000	+2.959%	2,595	+64.655%
2025-02-27	6.8560	6.88000	6.76000	6.76000	-7.015%	1,177	+69.527%
2025-02-26	7.2700	7.27000	7.27000	7.27000	+6.598%	830	+57.634%
2025-02-25	7.0300	7.30000	6.82000	6.82000	-1.516%	5,943	+68.035%
2025-02-24	6.7950	6.98050	6.79500	6.92500	+0.948%	4,348	+65.487%
2025-02-21	7.0250	7.02500	6.86000	6.86000	-2.000%	411	+67.055%
2025-02-20	6.9950	7.00000	6.99500	7.00000	-0.143%	5,949	+63.714%
2025-02-19	6.7600	7.01000	6.76000	7.01000	+0.718%	1,302	+63.481%
2025-02-18	6.8675	7.03000	6.86750	6.96000	+0.505%	1,072	+64.655%
2025-02-14	6.9250	6.92500	6.92500	6.92500	-3.819%	1,034	+65.487%
2025-02-13	7.1565	7.20000	7.05500	7.20000	+7.303%	1,672	+59.167%
2025-02-12	6.6950	6.80000	6.69000	6.71000	-4.211%	4,062	+70.790%
2025-02-11	7.0050	7.00500	7.00500	7.00500	+0.071%	471	+63.597%
2025-02-10	6.8650	7.00000	6.77000	7.00000	-0.709%	2,241	+63.714%
2025-02-07	6.8950	7.05000	6.89250	7.05000	+0.571%	8,632	+62.553%
2025-02-06	7.2800	7.28000	6.75000	7.01000	-3.043%	4,290	+63.481%
2025-02-05	7.2300	7.23000	6.70000	7.23000	+4.329%	2,420	+58.506%
2025-02-04	6.9000	6.98000	6.85000	6.93000	-3.883%	4,209	+65.368%
2025-02-03	6.9500	7.21000	6.95000	7.21000	-0.387%	1,602	+58.946%

.dark-mode .PWR03y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PWR03y{ color: #333333; background-color: white; border: 2px solid #333333; }DSEEYDAIWA SECS GROUP S/ADRstock OTC ADR

DSEEY
DAIWA SECS GROUP S/ADR
stock OTC ADR