Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

4.390 -0.070 (-1.57%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.090 6.118 5.902 6.080 2,486 -0.12(-1.94%)
Jan 28, 2022 6.013 6.210 6.013 6.200 2,621 +0.21(+3.42%)
Jan 27, 2022 6.170 6.170 5.850 5.995 5,919 -0.02(-0.42%)
Jan 26, 2022 6.065 6.220 5.936 6.020 13,901 -0.10(-1.63%)
Jan 25, 2022 6.230 6.280 5.890 6.120 6,758 +0.14(+2.34%)
Jan 24, 2022 5.990 6.250 5.980 5.980 4,826 -0.43(-6.71%)
Jan 21, 2022 6.320 6.410 6.320 6.410 1,339 +0.16(+2.48%)
Jan 20, 2022 6.460 6.460 6.100 6.255 3,776 -0.13(-2.11%)
Jan 19, 2022 6.100 6.440 6.079 6.390 21,938 +0.09(+1.43%)
Jan 18, 2022 6.290 6.300 6.190 6.300 8,085 +0.15(+2.44%)
Jan 14, 2022 6.150 0 +0.14(+2.33%)
Jan 13, 2022 6.010 6.010 6.010 6.010 542 -0.14(-2.28%)
Jan 12, 2022 6.150 6.150 6.110 6.150 4,803 +0.03(+0.49%)
Jan 11, 2022 6.110 6.120 5.840 6.120 8,696 +0.35(+6.07%)
Jan 10, 2022 5.720 5.949 5.720 5.770 7,871 -0.08(-1.37%)
Jan 07, 2022 5.680 5.850 5.680 5.850 2,104 +0.10(+1.74%)
Jan 06, 2022 5.910 5.960 5.660 5.750 39,854 -0.08(-1.37%)
Jan 05, 2022 5.950 5.950 5.830 5.830 4,511 +0.17(+3.00%)
Jan 04, 2022 5.780 5.780 5.660 5.660 3,407 -0.04(-0.70%)
Jan 03, 2022 5.495 5.789 5.495 5.700 4,006 -0.08(-1.44%)
Dec 31, 2021 5.760 5.783 5.500 5.783 677 +0.07(+1.28%)
Dec 30, 2021 5.655 5.860 5.655 5.710 4,357 -0.16(-2.73%)
Dec 29, 2021 5.880 5.902 5.752 5.870 81,857 +0.21(+3.71%)
Dec 28, 2021 5.850 5.850 5.660 5.660 2,064 -0.19(-3.26%)
Dec 27, 2021 5.510 5.851 5.510 5.851 1,999 +0.17(+3.01%)
Dec 23, 2021 5.550 5.950 5.550 5.680 13,990 -0.06(-1.05%)
Dec 22, 2021 5.710 5.920 5.510 5.740 15,105 -0.02(-0.35%)
Dec 21, 2021 5.500 5.800 5.500 5.760 2,543 -0.05(-0.86%)
Dec 20, 2021 5.800 5.840 5.650 5.810 2,812 -0.04(-0.68%)
Dec 17, 2021 5.860 5.890 5.680 5.850 2,362 -0.02(-0.34%)
Dec 16, 2021 5.970 5.970 5.870 5.870 750 -0.02(-0.34%)
Dec 15, 2021 5.980 5.980 5.550 5.890 2,839 +0.13(+2.26%)
Dec 14, 2021 5.860 5.867 5.760 5.760 1,479 -0.20(-3.36%)
Dec 13, 2021 6.000 6.000 5.710 5.960 4,220 +0.32(+5.67%)
Dec 10, 2021 6.000 6.000 5.640 5.640 1,389 -0.30(-5.05%)
Dec 09, 2021 5.795 5.990 5.795 5.940 841 +0.13(+2.24%)
Dec 08, 2021 5.680 5.900 5.680 5.810 4,858 +0.19(+3.38%)
Dec 07, 2021 5.970 5.970 5.620 5.620 142,718 -0.09(-1.58%)
Dec 06, 2021 5.705 5.850 5.705 5.710 3,666 -0.18(-3.06%)
Dec 03, 2021 5.850 5.890 5.750 5.890 2,399 +0.25(+4.43%)
Dec 02, 2021 5.320 5.640 5.320 5.640 9,622 -0.04(-0.70%)
Dec 01, 2021 5.560 5.710 5.560 5.680 3,024 -0.02(-0.35%)
Nov 30, 2021 5.453 5.730 5.453 5.700 1,358 +0.01(+0.18%)
Nov 29, 2021 5.570 5.720 5.510 5.690 3,751 -0.04(-0.70%)
Nov 26, 2021 5.730 5.730 5.730 5.730 475 +0.08(+1.42%)
Nov 24, 2021 5.680 5.688 5.650 5.650 1,337 -0.09(-1.49%)
Nov 23, 2021 5.700 5.736 5.700 5.736 1,317 +0.05(+0.80%)
Nov 22, 2021 5.850 5.850 5.590 5.690 6,424 -0.06(-1.04%)
Nov 19, 2021 5.790 5.790 5.480 5.750 1,239 +0.06(+1.05%)
Nov 18, 2021 5.600 5.690 5.690 5.690 8,539 +0.01(+0.18%)
Nov 17, 2021 5.730 5.740 5.550 5.680 4,285 +0.08(+1.43%)
Nov 16, 2021 5.760 5.760 5.600 5.600 7,820 -0.18(-3.11%)
Nov 15, 2021 5.780 5.790 5.580 5.780 18,079 -0.01(-0.17%)
Nov 12, 2021 5.820 5.820 5.570 5.790 143,342 +0.14(+2.48%)
Nov 11, 2021 5.675 5.675 5.650 5.650 718 -0.03(-0.53%)
Nov 09, 2021 5.663 5.695 5.600 5.680 1,419 -0.09(-1.56%)
Nov 08, 2021 5.630 5.770 5.630 5.770 851 +0.26(+4.72%)
Nov 05, 2021 5.510 5.510 5.510 5.510 210 -0.33(-5.65%)
Nov 04, 2021 5.840 5.840 5.840 5.840 4,523 +0.27(+4.85%)
Nov 03, 2021 5.585 5.585 5.570 5.570 502 +0.13(+2.39%)
Nov 02, 2021 5.420 5.600 5.382 5.440 1,538 -0.21(-3.72%)
Oct 29, 2021 5.650 5.650 5.650 43 -0.03(-0.53%)
Oct 28, 2021 5.808 5.808 5.680 5.680 3,404 -0.22(-3.73%)
Oct 27, 2021 5.900 5.900 5.800 5.900 58,874 +0.04(+0.68%)
Oct 26, 2021 5.650 5.860 6,184 +0.11(+1.91%)
Oct 25, 2021 5.790 5.800 5.750 5.750 778 -0.04(-0.78%)
Oct 22, 2021 5.795 5.795 5.795 5.795 295 +0.08(+1.49%)
Oct 20, 2021 5.710 5.710 5.710 126 -0.22(-3.71%)
Oct 19, 2021 5.890 5.930 5.890 5.930 524 -0.09(-1.50%)
Oct 18, 2021 6.040 6.077 6.020 6.020 533 +0.10(+1.78%)
Oct 14, 2021 5.915 5.915 5.915 124 -0.03(-0.42%)
Oct 13, 2021 6.030 6.030 5.940 5.940 2,009 +0.12(+2.06%)
Oct 12, 2021 5.820 5.820 5.820 5.820 124 +0.02(+0.34%)
Oct 11, 2021 5.790 5.800 5.790 5.800 345 -0.08(-1.36%)
Oct 08, 2021 5.930 5.930 5.880 5.880 817 -0.01(-0.17%)
Oct 07, 2021 5.885 5.890 5.790 5.890 1,485 +0.06(+1.03%)
Oct 06, 2021 5.810 5.830 5.810 5.830 339 +0.19(+3.37%)
Oct 05, 2021 5.910 5.910 5.590 5.640 1,610 -0.01(-0.18%)
Oct 04, 2021 5.650 5.650 5.650 5.650 252 -0.15(-2.59%)
Oct 01, 2021 5.630 5.940 5.630 5.800 1,307 -0.23(-3.77%)
Sep 30, 2021 6.027 6.027 6.027 6.027 1,405 +0.13(+2.16%)
Sep 29, 2021 5.960 5.960 5.900 5.900 1,976 -0.16(-2.64%)
Sep 28, 2021 6.180 6.210 6.060 6.060 2,714 -0.12(-1.94%)
Sep 24, 2021 6.180 6.180 6.180 117 +0.18(+3.00%)
Sep 23, 2021 6.000 6.000 6.000 6.000 1,935 +0.07(+1.18%)
Sep 22, 2021 5.950 6.070 5.930 5.930 1,009 -0.07(-1.17%)
Sep 20, 2021 6.000 6.000 6.000 169 -0.15(-2.44%)
Sep 17, 2021 6.310 6.310 6.150 6.150 425 +0.07(+1.15%)
Sep 16, 2021 6.195 6.195 6.080 6.080 1,068 -0.39(-6.03%)
Sep 15, 2021 6.262 6.470 6.262 6.470 3,479 +0.19(+3.03%)
Sep 14, 2021 6.390 6.498 6.251 6.280 4,265 +0.03(+0.48%)
Sep 10, 2021 6.250 6.250 6.250 2 +0.27(+4.52%)
Sep 08, 2021 5.980 5.980 5.980 150 +0.13(+2.22%)
Sep 07, 2021 6.260 6.260 5.850 5.850 466 -0.11(-1.85%)
Sep 02, 2021 5.960 5.960 5.960 60 +0.30(+5.30%)
Aug 30, 2021 5.660 5.660 5.660 7 +0.27(+5.01%)
Aug 25, 2021 5.390 5.390 5.390 105 -0.08(-1.37%)
Aug 24, 2021 5.465 5.465 5.465 5.465 910 +0.16(+3.02%)
Aug 20, 2021 5.390 5.390 5.390 5.305 283 -0.12(-2.30%)
Aug 19, 2021 5.430 5.430 5.430 5.430 197 -0.11(-1.97%)
Aug 18, 2021 5.540 5.540 5.455 5.539 3,743 +0.06(+1.08%)
Aug 17, 2021 5.480 5.480 5.480 5.480 442 +0.00(+0.00%)
Aug 16, 2021 5.500 5.500 5.420 5.480 2,154 +0.11(+2.05%)
Aug 13, 2021 5.470 5.590 5.370 5.370 2,929 -0.09(-1.58%)
Aug 12, 2021 5.456 5.456 5.456 5.456 391 -0.05(-0.92%)
Aug 11, 2021 5.507 5.507 5.507 5.507 269 +0.34(+6.51%)
Aug 10, 2021 5.480 5.480 5.170 5.170 620 -0.21(-3.90%)
Aug 09, 2021 5.375 5.440 5.340 5.380 2,746 -0.09(-1.65%)
Aug 06, 2021 5.230 5.470 5.230 5.470 320 +0.06(+1.11%)
Aug 05, 2021 5.360 5.420 5.360 5.410 2,170 +0.08(+1.60%)
Aug 04, 2021 5.325 5.325 5.325 5.325 302 +0.02(+0.28%)
Aug 03, 2021 5.310 5.310 5.310 5.310 229 -0.02(-0.28%)
Aug 02, 2021 5.310 5.325 5.310 5.325 862 +0.25(+5.03%)
Jul 30, 2021 5.060 5.160 5.060 5.070 4,092 -0.29(-5.32%)
Jul 29, 2021 5.290 5.355 5.290 5.355 707 +0.06(+1.04%)
Jul 28, 2021 5.200 5.300 5.200 5.300 1,805 +0.15(+2.91%)
Jul 27, 2021 5.170 5.170 5.100 5.150 6,088 -0.15(-2.83%)
Jul 26, 2021 5.300 5.300 5.300 5.300 1,070 +0.03(+0.57%)
Jul 23, 2021 5.240 5.270 5.240 5.270 10,836 +0.15(+2.93%)
Jul 22, 2021 5.330 5.330 5.120 5.120 74,584 -0.11(-2.10%)
Jul 21, 2021 5.160 5.230 5.060 5.230 6,401 +0.09(+1.75%)
Jul 20, 2021 5.218 5.240 5.130 5.140 1,168 -0.05(-0.96%)
Jul 19, 2021 5.100 5.190 5.040 5.190 3,417 +0.09(+1.76%)
Jul 16, 2021 5.050 5.220 5.050 5.100 1,803 -0.08(-1.64%)
Jul 15, 2021 5.110 5.185 5.110 5.185 1,567 -0.08(-1.43%)
Jul 14, 2021 5.100 5.260 5.100 5.260 897 +0.00(+0.00%)
Jul 13, 2021 5.430 5.430 5.260 5.260 9,813 +0.08(+1.54%)
Jul 12, 2021 5.380 5.380 5.070 5.180 1,453 +0.08(+1.57%)
Jul 09, 2021 5.100 5.100 5.100 5.100 534 +0.10(+2.00%)
Jul 08, 2021 5.000 5.000 4.990 5.000 3,832 -0.16(-3.01%)
Jul 07, 2021 5.170 5.250 5.150 5.155 1,136 -0.06(-1.10%)
Jul 06, 2021 5.410 5.410 5.160 5.213 5,279 -0.14(-2.57%)
Jul 02, 2021 5.370 5.620 5.350 5.350 7,641 -0.04(-0.74%)
Jul 01, 2021 5.390 5.390 5.390 5.390 349 -0.20(-3.58%)
Jun 30, 2021 5.490 5.590 5.380 5.590 575 -0.01(-0.18%)
Jun 29, 2021 5.600 5.600 5.600 5.600 355 -0.04(-0.71%)
Jun 28, 2021 5.640 5.640 5.640 5.640 725 +0.08(+1.44%)
Jun 25, 2021 5.500 5.670 5.500 5.560 1,622 +0.04(+0.72%)
Jun 24, 2021 5.575 5.620 5.520 5.520 1,151 -0.05(-0.81%)
Jun 23, 2021 5.640 5.730 5.500 5.565 1,886 -0.08(-1.50%)
Jun 22, 2021 5.650 5.650 5.650 5.650 517 +0.11(+1.99%)
Jun 21, 2021 5.592 5.592 5.540 5.540 1,841 +0.01(+0.18%)
Jun 18, 2021 5.640 5.640 5.530 5.530 1,115 -0.12(-2.12%)
Jun 17, 2021 5.744 5.744 5.650 5.650 4,420 -0.06(-1.09%)
Jun 15, 2021 5.713 5.713 5.713 81 -0.10(-1.68%)
Jun 14, 2021 5.800 5.840 5.800 5.810 4,529 +0.02(+0.35%)
Jun 11, 2021 5.730 5.790 5.730 5.790 633 +0.00(+0.00%)
Jun 10, 2021 5.790 5.790 5.790 5.790 966 -0.05(-0.94%)
Jun 09, 2021 5.732 5.845 5.732 5.845 2,163 -0.08(-1.43%)
Jun 08, 2021 5.990 5.990 5.930 5.930 1,059 +0.11(+1.89%)
Jun 07, 2021 5.820 6.070 5.820 5.820 763 +0.03(+0.52%)
Jun 04, 2021 5.790 5.790 5.790 5.790 205 -0.04(-0.69%)
Jun 03, 2021 5.899 5.899 5.830 5.830 511 -0.03(-0.53%)
Jun 02, 2021 5.900 5.990 5.861 5.861 1,209 +0.10(+1.75%)
Jun 01, 2021 5.760 5.760 5.760 5.760 330 -0.03(-0.52%)
May 28, 2021 5.790 5.790 5.790 5.790 182 +0.05(+0.96%)
May 27, 2021 5.780 5.780 5.735 5.735 576 -0.22(-3.78%)
May 26, 2021 5.960 6.000 5.960 5.960 333 +0.07(+1.19%)
May 25, 2021 5.870 5.980 5.830 5.890 2,440 +0.09(+1.55%)
May 20, 2021 5.800 5.800 5.800 83 +0.22(+3.94%)
May 19, 2021 5.710 5.710 5.570 5.580 1,885 -0.10(-1.76%)
May 18, 2021 5.900 5.900 5.654 5.680 819 +0.11(+1.97%)
May 17, 2021 5.780 5.780 5.540 5.570 2,589 +0.04(+0.72%)
May 14, 2021 5.550 5.570 5.480 5.530 949 +0.18(+3.36%)
May 13, 2021 5.350 5.350 5.350 5.350 438 -0.11(-1.97%)
May 12, 2021 5.480 5.480 5.420 5.457 2,633 -0.08(-1.49%)
May 11, 2021 5.640 5.640 5.540 5.540 2,507 -0.15(-2.64%)
May 10, 2021 5.690 5.690 5.690 5.690 395 -0.18(-3.07%)
May 07, 2021 5.654 5.900 5.654 5.870 31,957 +0.27(+4.82%)
May 06, 2021 5.620 5.720 5.570 5.600 2,478 +0.28(+5.26%)
May 05, 2021 5.320 5.320 5.320 160 +0.00(+0.00%)
May 04, 2021 5.320 5.320 5.320 5.320 438 +0.09(+1.72%)
May 03, 2021 5.365 5.550 5.230 5.230 856 -0.06(-1.18%)
Apr 30, 2021 5.350 5.350 5.293 5.293 900 -0.12(-2.31%)
Apr 29, 2021 5.410 5.425 5.390 5.418 10,410 +0.01(+0.14%)
Apr 28, 2021 5.440 5.450 5.400 5.410 15,222 +0.38(+7.55%)
Apr 27, 2021 5.290 5.290 5.020 5.030 2,984 -0.13(-2.52%)
Apr 26, 2021 5.160 5.160 5.160 25 +0.00(+0.00%)
Apr 23, 2021 5.200 5.200 5.160 5.160 900 +0.06(+1.18%)
Apr 22, 2021 5.000 5.110 5.000 5.100 4,610 -0.08(-1.52%)
Apr 21, 2021 5.220 5.220 5.178 5.178 552 +0.01(+0.16%)
Apr 20, 2021 5.270 5.270 5.170 5.170 3,271 -0.14(-2.64%)
Apr 19, 2021 5.310 5.320 5.290 5.310 34,564 -0.06(-1.03%)
Apr 16, 2021 5.365 5.365 5.365 5.365 200 +0.07(+1.23%)
Apr 15, 2021 5.370 5.402 5.300 5.300 2,725 +0.05(+0.95%)
Apr 14, 2021 5.270 5.270 5.250 5.250 673 -0.14(-2.60%)
Apr 13, 2021 5.330 5.390 5.330 5.390 1,560 +0.22(+4.26%)
Apr 12, 2021 5.420 5.467 5.170 5.170 3,079 -0.07(-1.34%)
Apr 09, 2021 5.240 5.240 5.240 131 +0.00(+0.00%)
Apr 08, 2021 5.440 5.440 5.150 5.240 1,032 -0.04(-0.76%)
Apr 07, 2021 5.380 5.410 5.140 5.280 4,525 +0.11(+2.13%)
Apr 06, 2021 5.120 5.230 5.120 5.170 2,770 -0.16(-3.00%)
Apr 05, 2021 5.289 5.330 5.289 5.330 339 +0.16(+3.00%)
Apr 01, 2021 5.290 5.310 5.060 5.175 5,100 +0.08(+1.47%)
Mar 31, 2021 5.330 5.330 5.100 5.100 1,027 -0.08(-1.54%)
Mar 30, 2021 5.138 5.230 5.138 5.180 782 +0.07(+1.37%)
Mar 29, 2021 5.190 5.200 5.110 5.110 1,886 -0.19(-3.58%)
Mar 26, 2021 5.405 5.405 5.250 5.300 3,300 -0.02(-0.36%)
Mar 25, 2021 5.154 5.319 5.154 5.319 1,095 -0.04(-0.76%)
Mar 24, 2021 5.358 5.360 5.112 5.360 6,178 +0.03(+0.56%)
Mar 23, 2021 5.340 5.340 5.330 5.330 2,634 -0.06(-1.11%)
Mar 22, 2021 5.380 5.390 5.380 5.390 1,917 +0.07(+1.32%)
Mar 19, 2021 5.280 5.320 5.280 5.320 1,500 +0.08(+1.53%)
Mar 18, 2021 5.430 5.430 5.240 5.240 1,128 +0.03(+0.48%)
Mar 17, 2021 5.190 5.215 5.120 5.215 2,948 +0.08(+1.56%)
Mar 16, 2021 5.120 5.135 5.120 5.135 2,057 +0.02(+0.49%)
Mar 15, 2021 5.150 5.190 5.110 5.110 5,315 +0.17(+3.44%)
Mar 12, 2021 5.060 5.060 4.940 4.940 2,900 -0.17(-3.33%)
Mar 11, 2021 5.150 5.150 4.940 5.110 4,699 -0.13(-2.48%)
Mar 10, 2021 5.210 5.240 5.210 5.240 15,153 -0.03(-0.57%)
Mar 09, 2021 5.240 5.280 5.210 5.270 3,543 +0.20(+4.05%)
Mar 08, 2021 5.065 5.065 5.065 5.065 1,240 +0.07(+1.30%)
Mar 05, 2021 4.930 5.000 4.880 5.000 1,900 +0.11(+2.25%)
Mar 04, 2021 4.970 5.030 4.890 4.890 3,290 -0.01(-0.20%)
Mar 03, 2021 4.940 5.110 4.900 4.900 2,898 +0.01(+0.20%)
Mar 02, 2021 4.835 4.890 4.780 4.890 2,117 -0.02(-0.41%)
Mar 01, 2021 4.915 4.915 4.910 4.910 514 +0.15(+3.13%)
Feb 26, 2021 4.870 4.870 4.761 4.761 2,600 -0.16(-3.23%)
Feb 25, 2021 4.920 4.960 4.920 4.920 7,419 -0.01(-0.20%)
Feb 24, 2021 4.975 4.985 4.930 4.930 3,490 +0.01(+0.20%)
Feb 23, 2021 5.120 5.120 4.870 4.920 5,833 +0.05(+1.03%)
Feb 22, 2021 4.870 4.870 4.870 46 +0.00(+0.00%)
Feb 19, 2021 4.965 4.965 4.870 4.870 1,000 -0.14(-2.79%)
Feb 18, 2021 5.006 5.010 4.890 5.010 43,136 -0.05(-0.99%)
Feb 17, 2021 5.110 5.150 5.040 5.060 5,008 -0.04(-0.78%)
Feb 16, 2021 5.050 5.100 5.050 5.100 1,490 +0.01(+0.20%)
Feb 12, 2021 5.105 5.105 5.090 5.090 1,900 +0.14(+2.93%)
Feb 11, 2021 4.890 4.945 4.890 4.945 1,370 -0.17(-3.42%)
Feb 10, 2021 5.065 5.120 5.065 5.120 213,682 +0.18(+3.64%)
Feb 09, 2021 5.050 5.050 4.860 4.940 3,172 +0.07(+1.41%)
Feb 08, 2021 4.872 4.872 4.872 4.872 353 +0.15(+3.10%)
Feb 05, 2021 4.840 4.840 4.725 4.725 700 +0.12(+2.72%)
Feb 04, 2021 4.620 4.840 4.600 4.600 928 +0.03(+0.66%)
Feb 03, 2021 4.550 4.600 4.550 4.570 12,205 -0.03(-0.65%)
Feb 02, 2021 4.561 4.600 4.540 4.600 2,206 -0.04(-0.97%)
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