Historical Prices for Daiwa Securities Ltd Adr (DSECY)

Symbol:

Historical Data for Daiwa Securities Group Inc Japan Ord (DSECY)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.00	58.75	6.85	54.76	12,401	-4.74	-7.97%
10/9/08	0.00	63.70	56.50	59.50	9,956	-0.80	-1.33%
10/8/08	0.00	62.50	59.20	60.30	20,496	0.80	1.34%
10/7/08	0.00	67.25	59.50	59.50	14,543	-4.25	-6.67%
10/6/08	0.00	64.15	61.05	63.75	7,920	-7.95	-11.09%
10/3/08	0.00	72.00	70.25	71.70	14,926	4.95	7.42%
10/2/08	0.00	70.75	66.10	66.75	6,201	-5.05	-7.03%
10/1/08	0.00	73.10	70.16	71.80	2,253	-0.32	-0.44%
9/30/08	0.00	75.00	69.76	72.12	7,544	5.97	9.02%
9/29/08	0.00	73.99	66.15	66.15	7,422	-7.80	-10.55%
9/26/08	0.00	75.99	71.50	73.95	6,726	-3.55	-4.58%
9/25/08	0.00	78.98	75.26	77.50	90,152	0.10	0.13%
9/24/08	0.00	78.10	75.06	77.40	43,017	7.65	10.97%
9/23/08	0.00	75.98	69.75	69.75	32,604	-3.01	-4.14%
9/22/08	0.00	76.50	72.50	72.76	4,085	-0.64	-0.87%
9/19/08	0.00	77.00	70.35	73.40	12,934	5.95	8.82%
9/18/08	0.00	67.45	63.15	67.45	17,030	2.00	3.06%
9/17/08	0.00	67.20	65.25	65.45	9,788	-2.80	-4.10%
9/16/08	0.00	72.50	67.00	68.25	4,726	-2.25	-3.19%
9/15/08	0.00	71.75	70.25	70.50	2,621	-3.50	-4.73%
9/12/08	0.00	75.25	74.00	74.00	4,441	0.40	0.54%
9/11/08	0.00	74.35	72.00	73.60	181,615	-3.75	-4.85%
9/10/08	0.00	77.35	76.01	77.35	92,611	4.45	6.10%
9/9/08	0.00	77.20	72.90	72.90	9,033	-4.05	-5.26%
9/8/08	0.00	79.75	76.15	76.95	2,884	4.10	5.63%
9/5/08	0.00	73.00	71.26	72.85	11,722	0.85	1.18%
9/4/08	0.00	75.35	72.00	72.00	1,385	-4.50	-5.88%
9/3/08	0.00	77.00	75.15	76.50	3,466	-0.35	-0.46%
9/2/08	0.00	78.00	76.10	76.85	7,802	-0.20	-0.26%
8/29/08	0.00	79.30	77.00	77.05	6,269	0.60	0.78%
8/28/08	0.00	76.99	74.60	76.45	2,365	0.50	0.66%
8/27/08	0.00	76.50	74.60	75.95	4,042	0.20	0.26%
8/26/08	0.00	77.95	75.66	75.75	6,879	0.50	0.66%
8/25/08	0.00	77.00	75.25	75.25	1,202	-0.35	-0.46%
8/22/08	0.00	77.40	75.60	75.60	2,231	-2.55	-3.26%
8/21/08	0.00	78.15	76.25	78.15	1,604	-1.55	-1.94%
8/20/08	0.00	79.70	78.20	79.70	2,708	1.70	2.18%
8/19/08	0.00	79.90	77.36	78.00	2,687	-2.50	-3.11%
8/18/08	0.00	81.75	78.00	80.50	2,743	-0.24	-0.30%
8/15/08	0.00	80.80	78.60	80.74	5,428	1.99	2.53%
8/14/08	0.00	80.64	78.15	78.75	2,501	-0.36	-0.46%
8/13/08	0.00	80.85	79.11	79.11	4,320	-4.34	-5.20%
8/12/08	0.00	83.70	82.50	83.45	3,599	-1.00	-1.18%
8/11/08	0.00	85.15	83.30	84.45	1,259	-0.05	-0.06%
8/8/08	0.00	84.50	81.25	84.50	4,740	3.00	3.68%
8/7/08	0.00	83.20	81.50	81.50	10,550	-2.50	-2.98%
8/6/08	0.00	86.00	84.00	84.00	6,372	0.75	0.90%
8/5/08	0.00	83.90	80.60	83.25	7,422	–	–
8/4/08	0.00	83.75	81.10	83.25	7,771	-2.05	-2.40%
8/1/08	0.00	85.30	82.70	85.30	3,094	–	–
7/31/08	0.00	88.25	85.30	85.30	1,468	-5.20	-5.75%
7/30/08	0.00	91.50	88.05	90.50	3,046	-1.50	-1.63%
7/29/08	0.00	92.50	87.80	92.00	4,111	3.05	3.43%
7/28/08	0.00	92.45	88.95	88.95	901	-3.55	-3.84%
7/25/08	0.00	92.50	91.50	92.50	2,012	-3.00	-3.14%
7/24/08	0.00	95.50	93.80	95.50	2,976	2.40	2.58%
7/23/08	0.00	93.75	91.95	93.10	3,247	3.10	3.44%
7/22/08	0.00	90.00	88.65	90.00	2,500	2.90	3.33%
7/21/08	0.00	90.00	87.10	87.10	2,157	-1.10	-1.25%
7/18/08	0.00	89.00	85.65	88.20	5,639	-1.30	-1.45%
7/17/08	0.00	89.50	86.85	89.50	5,235	1.25	1.42%
7/16/08	0.00	88.25	83.60	88.25	9,986	5.50	6.65%
7/15/08	0.00	83.60	81.45	82.75	3,954	-2.05	-2.42%
7/14/08	0.00	86.00	84.80	84.80	4,749	0.05	0.06%