Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.150 USD UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 4.000 4.144 4.000 4.023 7,100 -0.23(-5.33%)
Oct 29, 2020 4.280 4.380 4.230 4.250 13,883 +0.07(+1.67%)
Oct 28, 2020 4.230 4.230 4.180 4.180 2,273 -0.12(-2.79%)
Oct 27, 2020 4.280 4.330 4.280 4.300 12,273 +0.01(+0.35%)
Oct 26, 2020 4.290 4.290 4.270 4.285 9,015 -0.05(-1.27%)
Oct 23, 2020 4.360 4.360 4.340 4.340 8,500 +0.01(+0.29%)
Oct 22, 2020 4.295 4.327 4.270 4.327 101,179 +0.04(+0.87%)
Oct 21, 2020 4.300 4.300 4.270 4.290 21,359 +0.09(+2.14%)
Oct 20, 2020 4.315 4.315 4.180 4.200 2,906 -0.01(-0.36%)
Oct 19, 2020 4.225 4.234 4.215 4.215 4,408 -0.04(-0.82%)
Oct 16, 2020 4.225 4.250 4.210 4.250 8,400 +0.06(+1.43%)
Oct 15, 2020 4.200 4.240 4.190 4.190 28,911 -0.04(-0.95%)
Oct 14, 2020 4.255 4.260 4.230 4.230 16,465 -0.02(-0.47%)
Oct 13, 2020 4.248 4.250 4.230 4.250 6,250 +0.00(+0.00%)
Oct 12, 2020 4.255 4.260 4.250 4.250 54,956 +0.03(+0.59%)
Oct 09, 2020 4.220 4.240 4.215 4.225 4,200 -0.01(-0.12%)
Oct 08, 2020 4.265 4.265 4.222 4.230 10,931 +0.04(+0.95%)
Oct 07, 2020 4.205 4.205 4.180 4.190 1,224 +0.01(+0.12%)
Oct 06, 2020 4.210 4.237 4.180 4.185 28,826 +0.02(+0.60%)
Oct 05, 2020 4.151 4.200 4.150 4.160 5,068 +0.08(+1.96%)
Oct 02, 2020 4.075 4.100 4.060 4.080 59,200 -0.06(-1.45%)
Oct 01, 2020 4.120 4.161 4.090 4.140 17,309 +0.01(+0.24%)
Sep 30, 2020 4.090 4.173 4.090 4.130 39,746 -0.13(-3.05%)
Sep 29, 2020 4.310 4.310 4.260 4.260 1,877 -0.02(-0.47%)
Sep 28, 2020 4.300 4.395 4.280 4.280 4,587 +0.02(+0.47%)
Sep 25, 2020 4.230 4.260 4.230 4.260 4,500 -0.04(-0.81%)
Sep 24, 2020 4.285 4.315 4.270 4.295 5,338 -0.04(-1.04%)
Sep 23, 2020 4.355 4.355 4.328 4.340 13,500 +0.01(+0.35%)
Sep 22, 2020 4.290 4.325 4.290 4.325 2,936 +0.03(+0.58%)
Sep 21, 2020 4.310 4.340 4.280 4.300 13,004 -0.06(-1.38%)
Sep 18, 2020 4.400 4.432 4.360 4.360 6,900 -0.09(-1.93%)
Sep 17, 2020 4.430 4.460 4.420 4.446 7,026 +0.05(+1.05%)
Sep 16, 2020 4.430 4.430 4.400 4.400 4,586 -0.04(-1.01%)
Sep 15, 2020 4.430 4.450 4.420 4.445 22,565 +0.02(+0.34%)
Sep 14, 2020 4.420 4.445 4.410 4.430 29,355 +0.04(+0.91%)
Sep 11, 2020 4.397 4.397 4.380 4.390 2,100 +0.06(+1.48%)
Sep 10, 2020 4.320 4.338 4.320 4.326 1,007 -0.06(-1.46%)
Sep 09, 2020 4.355 4.390 4.320 4.390 5,207 +0.00(+0.00%)
Sep 08, 2020 4.409 4.409 4.390 4.390 2,109 -0.01(-0.23%)
Sep 04, 2020 4.400 4.437 4.400 4.400 2,300 +0.03(+0.63%)
Sep 03, 2020 4.400 4.400 4.360 4.372 9,753 -0.07(-1.63%)
Sep 02, 2020 4.440 4.450 4.420 4.445 7,549 -0.02(-0.56%)
Sep 01, 2020 4.490 4.490 4.460 4.470 6,543 +0.01(+0.22%)
Aug 31, 2020 4.490 4.490 4.460 4.460 4,328 +0.00(+0.00%)
Aug 28, 2020 4.465 4.465 4.450 4.460 4,200 +0.08(+1.83%)
Aug 27, 2020 4.395 4.400 4.370 4.380 5,075 -0.13(-2.88%)
Aug 26, 2020 4.490 4.510 4.480 4.510 11,010 +0.00(+0.00%)
Aug 25, 2020 4.470 4.510 4.470 4.510 6,732 +0.03(+0.67%)
Aug 24, 2020 4.467 4.490 4.467 4.480 8,115 +0.02(+0.34%)
Aug 21, 2020 4.450 4.469 4.450 4.465 6,000 -0.05(-1.22%)
Aug 20, 2020 4.480 4.525 4.460 4.520 4,523 +0.00(+0.00%)
Aug 19, 2020 4.545 4.556 4.500 4.520 3,274 -0.02(-0.33%)
Aug 18, 2020 4.500 4.535 4.500 4.535 654 -0.00(-0.09%)
Aug 17, 2020 4.530 4.550 4.530 4.539 1,015 -0.01(-0.13%)
Aug 14, 2020 4.550 4.565 4.545 4.545 5,500 -0.04(-0.82%)
Aug 13, 2020 4.600 4.600 4.580 4.582 3,364 -0.04(-0.81%)
Aug 12, 2020 4.590 4.620 4.575 4.620 9,210 +0.15(+3.36%)
Aug 11, 2020 4.470 4.495 4.470 4.470 3,292 +0.11(+2.52%)
Aug 10, 2020 4.360 4.385 4.360 4.360 5,500 +0.00(+0.11%)
Aug 07, 2020 4.355 4.355 4.355 4.355 1,000 -0.01(-0.23%)
Aug 06, 2020 4.350 4.367 4.350 4.365 3,177 +0.02(+0.46%)
Aug 05, 2020 4.350 4.370 4.345 4.345 1,895 +0.00(+0.00%)
Aug 04, 2020 4.327 4.350 4.320 4.345 4,560 +0.04(+1.05%)
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