Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.310 USD -0.055 (-1.03%)
Official Closing Price Updated: 3:53 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.030 7.030 6.990 7.030 6,891 -0.01(-0.14%)
Mar 27, 2013 7.070 7.070 6.990 7.040 13,845 +0.09(+1.29%)
Mar 26, 2013 6.930 7.000 6.930 6.950 5,354 +0.00(+0.00%)
Mar 25, 2013 7.050 7.050 6.930 6.950 9,046 -0.18(-2.52%)
Mar 22, 2013 7.150 7.150 7.130 7.130 768 -0.00(-0.07%)
Mar 21, 2013 7.330 7.330 7.122 7.135 5,483 +0.12(+1.64%)
Mar 20, 2013 6.970 7.020 6.960 7.020 7,825 +0.12(+1.74%)
Mar 19, 2013 6.890 6.900 6.872 6.900 1,870 +0.10(+1.47%)
Mar 18, 2013 6.800 6.840 6.800 6.800 6,445 +0.07(+1.04%)
Mar 15, 2013 6.760 6.760 6.730 6.730 5,105 -0.11(-1.61%)
Mar 14, 2013 6.870 6.870 6.840 6.840 5,694 +0.07(+1.03%)
Mar 13, 2013 6.710 6.770 6.710 6.770 4,098 +0.11(+1.65%)
Mar 12, 2013 6.870 6.870 6.660 6.660 8,358 -0.30(-4.28%)
Mar 11, 2013 6.910 6.960 6.910 6.958 13,747 +0.32(+4.79%)
Mar 08, 2013 6.620 6.650 6.600 6.640 166,738 -0.11(-1.63%)
Mar 07, 2013 6.760 6.766 6.750 6.750 3,089 +0.23(+3.53%)
Mar 06, 2013 6.470 6.520 6.460 6.520 6,954 +0.07(+1.09%)
Mar 05, 2013 6.460 6.460 6.410 6.450 6,272 -0.11(-1.68%)
Mar 04, 2013 6.480 6.560 6.480 6.560 2,054 +0.22(+3.47%)
Mar 01, 2013 6.320 6.362 6.320 6.340 737 +0.13(+2.09%)
Feb 28, 2013 6.180 6.210 6.150 6.210 9,014 +0.01(+0.16%)
Feb 27, 2013 6.150 6.226 6.120 6.200 26,774 +0.08(+1.31%)
Feb 26, 2013 6.150 6.150 6.080 6.120 37,215 +0.18(+3.03%)
Feb 22, 2013 5.920 5.950 5.920 5.940 6,815 +0.24(+4.21%)
Feb 21, 2013 5.770 5.770 5.660 5.700 15,643 -0.14(-2.43%)
Feb 20, 2013 5.870 5.904 5.810 5.842 22,078 -0.06(-0.98%)
Feb 19, 2013 5.850 5.900 5.850 5.900 4,505 +0.08(+1.37%)
Feb 15, 2013 5.810 5.840 5.800 5.820 8,707 -0.01(-0.17%)
Feb 14, 2013 5.840 5.840 5.810 5.830 10,518 -0.11(-1.85%)
Feb 13, 2013 5.980 5.990 5.940 5.940 9,341 -0.15(-2.46%)
Feb 12, 2013 6.080 6.090 6.050 6.090 21,742 +0.05(+0.83%)
Feb 11, 2013 5.970 6.050 5.970 6.040 42,312 +0.16(+2.72%)
Feb 08, 2013 5.880 5.880 5.880 5.880 2,222 -0.04(-0.68%)
Feb 07, 2013 5.900 5.930 5.840 5.920 48,783 +0.03(+0.51%)
Feb 06, 2013 5.840 5.910 5.830 5.890 20,767 -0.08(-1.34%)
Feb 04, 2013 5.970 5.970 5.970 5.970 498 +0.11(+1.88%)
Feb 01, 2013 5.840 5.900 5.840 5.860 32,492 +0.06(+1.03%)
Jan 31, 2013 5.700 5.810 5.700 5.800 19,174 +0.36(+6.62%)
Jan 29, 2013 5.440 5.440 5.440 0 +0.17(+3.23%)
Jan 28, 2013 5.290 5.310 5.260 5.270 15,564 +0.00(+0.00%)
Jan 25, 2013 5.200 5.340 5.200 5.270 6,742 +0.10(+1.93%)
Jan 24, 2013 5.140 5.210 5.140 5.170 8,970 +0.30(+6.16%)
Jan 23, 2013 4.890 4.890 4.870 4.870 15,507 -0.15(-2.99%)
Jan 22, 2013 5.020 5.020 5.000 5.020 14,349 -0.04(-0.79%)
Jan 18, 2013 5.070 5.070 5.060 5.060 3,413 -0.04(-0.78%)
Jan 17, 2013 5.090 5.110 5.064 5.100 8,281 +0.00(+0.00%)
Jan 16, 2013 5.100 5.100 5.100 5.100 1,087 -0.15(-2.86%)
Jan 15, 2013 5.220 5.250 5.220 5.250 12,819 -0.03(-0.57%)
Jan 14, 2013 5.280 5.290 5.270 5.280 18,363 +0.06(+1.15%)
Jan 12, 2013 5.220 5.230 5.220 5.220 2,595 +0.00(+0.00%)
Jan 11, 2013 5.220 5.230 5.220 5.220 2,595 -0.10(-1.88%)
Jan 10, 2013 5.290 5.320 5.280 5.320 9,276 -0.01(-0.19%)
Jan 09, 2013 5.290 5.330 5.290 5.330 1,057 +0.17(+3.29%)
Jan 08, 2013 5.150 5.164 5.150 5.160 10,672 -0.29(-5.32%)
Jan 07, 2013 5.430 5.450 5.420 5.450 7,623 -0.20(-3.54%)
Jan 04, 2013 5.590 5.650 5.590 5.650 2,216 -0.01(-0.18%)
Jan 03, 2013 5.680 5.720 5.660 5.660 11,459 -0.04(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear