Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.410 USD +0.155 (+2.48%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.970 4.990 4.840 4.960 61,753 -0.04(-0.80%)
Jan 30, 2019 4.800 5.040 4.800 5.000 36,545 -0.14(-2.82%)
Jan 29, 2019 5.240 5.240 5.140 5.145 79,367 -0.23(-4.19%)
Jan 28, 2019 5.510 5.510 5.290 5.370 57,854 -0.03(-0.56%)
Jan 25, 2019 5.410 5.440 5.390 5.400 63,100 +0.01(+0.09%)
Jan 24, 2019 5.440 5.480 5.380 5.395 67,212 +0.06(+1.12%)
Jan 23, 2019 5.230 5.470 5.230 5.335 41,888 -0.00(-0.09%)
Jan 22, 2019 5.490 5.490 5.304 5.340 46,799 -0.20(-3.52%)
Jan 18, 2019 5.630 5.630 5.418 5.535 40,200 +0.09(+1.75%)
Jan 17, 2019 5.420 5.560 5.310 5.440 51,915 +0.08(+1.49%)
Jan 16, 2019 5.320 5.400 5.320 5.360 38,840 +0.01(+0.19%)
Jan 15, 2019 5.200 5.510 5.200 5.350 129,970 +0.02(+0.47%)
Jan 14, 2019 5.170 5.360 5.170 5.325 163,707 +0.01(+0.19%)
Jan 11, 2019 5.290 5.500 5.280 5.315 33,900 -0.05(-1.02%)
Jan 10, 2019 5.296 5.480 5.296 5.370 38,278 +0.04(+0.85%)
Jan 09, 2019 5.306 5.470 5.300 5.325 37,851 +0.00(+0.00%)
Jan 08, 2019 5.340 5.520 5.140 5.325 186,853 -0.04(-0.65%)
Jan 07, 2019 5.190 5.450 5.190 5.360 50,559 +0.03(+0.47%)
Jan 04, 2019 5.270 5.335 5.248 5.335 81,300 +0.35(+7.02%)
Jan 03, 2019 5.050 5.050 4.940 4.985 71,293 -0.01(-0.30%)
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