Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.620 USD -0.090 (-1.58%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.770 5.770 5.680 5.710 55,339 +0.06(+1.06%)
Oct 30, 2018 5.500 5.690 5.500 5.650 16,427 +0.03(+0.53%)
Oct 29, 2018 5.620 5.850 5.620 5.620 24,231 -0.25(-4.18%)
Oct 26, 2018 5.732 5.950 5.660 5.865 18,300 -0.00(-0.09%)
Oct 25, 2018 5.950 5.950 5.700 5.870 35,990 +0.10(+1.73%)
Oct 24, 2018 5.820 5.990 5.770 5.770 31,337 -0.20(-3.35%)
Oct 23, 2018 5.800 6.010 5.800 5.970 43,370 -0.18(-2.93%)
Oct 22, 2018 6.000 6.150 6.000 6.150 7,533 +0.12(+1.99%)
Oct 19, 2018 6.150 6.150 6.000 6.030 27,200 -0.00(-0.08%)
Oct 18, 2018 6.190 6.190 5.970 6.035 115,054 +0.05(+0.92%)
Oct 17, 2018 5.880 6.130 5.880 5.980 58,608 +0.01(+0.17%)
Oct 16, 2018 6.060 6.060 5.930 5.970 47,562 +0.06(+1.02%)
Oct 15, 2018 5.865 5.980 5.740 5.910 20,987 +0.00(+0.00%)
Oct 12, 2018 5.810 6.070 5.810 5.910 36,900 +0.04(+0.60%)
Oct 11, 2018 5.904 6.020 5.830 5.875 17,423 -0.29(-4.63%)
Oct 10, 2018 5.980 6.200 5.980 6.160 32,109 +0.07(+1.15%)
Oct 09, 2018 5.950 6.190 5.950 6.090 4,674 +0.09(+1.50%)
Oct 08, 2018 6.010 6.090 5.960 6.000 17,964 -0.03(-0.50%)
Oct 05, 2018 6.095 6.190 6.020 6.030 10,300 +0.04(+0.58%)
Oct 04, 2018 5.890 6.128 5.890 5.995 9,181 -0.04(-0.75%)
Oct 03, 2018 5.950 6.050 5.950 6.040 4,559 -0.04(-0.58%)
Oct 02, 2018 6.050 6.159 6.040 6.075 15,745 -0.06(-0.98%)
Oct 01, 2018 5.990 6.180 5.990 6.135 15,315 +0.04(+0.74%)
Sep 28, 2018 6.210 6.210 6.010 6.090 28,100 -0.07(-1.06%)
Sep 27, 2018 5.990 6.200 5.990 6.155 9,300 -0.05(-0.89%)
Sep 26, 2018 6.155 6.290 6.050 6.210 19,700 -0.13(-2.13%)
Sep 25, 2018 6.210 6.470 6.210 6.345 30,706 -0.02(-0.24%)
Sep 24, 2018 6.442 6.450 6.280 6.360 10,373 -0.01(-0.16%)
Sep 21, 2018 6.230 6.390 6.230 6.370 9,400 +0.05(+0.79%)
Sep 20, 2018 6.150 6.380 6.150 6.320 21,918 +0.12(+1.85%)
Sep 19, 2018 6.266 6.290 6.090 6.205 17,190 -0.08(-1.27%)
Sep 18, 2018 6.350 6.350 6.140 6.285 18,145 +0.19(+3.03%)
Sep 17, 2018 6.095 6.190 6.030 6.100 13,450 -0.06(-0.89%)
Sep 14, 2018 6.100 6.155 6.010 6.155 14,200 +0.10(+1.65%)
Sep 13, 2018 6.180 6.180 6.010 6.055 11,956 +0.01(+0.25%)
Sep 12, 2018 5.820 6.090 5.820 6.040 15,824 +0.08(+1.26%)
Sep 11, 2018 5.790 6.040 5.790 5.965 26,133 +0.06(+1.02%)
Sep 10, 2018 5.815 6.010 5.760 5.905 20,355 +0.03(+0.51%)
Sep 07, 2018 5.940 5.940 5.830 5.875 11,200 -0.05(-0.93%)
Sep 06, 2018 5.830 5.950 5.830 5.930 45,575 -0.07(-1.08%)
Sep 05, 2018 6.040 6.040 5.940 5.995 31,603 -0.01(-0.25%)
Sep 04, 2018 5.800 6.080 5.800 6.010 9,854 -0.08(-1.23%)
Aug 31, 2018 6.085 6.085 6.085 0 -0.03(-0.41%)
Aug 30, 2018 5.909 6.170 5.900 6.110 11,468 -0.03(-0.49%)
Aug 29, 2018 5.960 6.140 5.960 6.140 7,976 +0.00(+0.08%)
Aug 28, 2018 6.170 6.170 6.030 6.135 33,099 -0.04(-0.57%)
Aug 27, 2018 6.153 6.170 5.910 6.170 8,151 +0.08(+1.31%)
Aug 24, 2018 6.077 6.090 5.880 6.090 320,800 -0.03(-0.49%)
Aug 23, 2018 6.030 6.120 6.030 6.120 12,029 +0.00(+0.08%)
Aug 22, 2018 6.040 6.120 5.972 6.115 52,628 +0.11(+1.83%)
Aug 21, 2018 6.000 6.020 5.930 6.005 23,309 +0.05(+0.92%)
Aug 20, 2018 5.740 6.000 5.740 5.950 14,703 -0.02(-0.34%)
Aug 17, 2018 5.895 5.990 5.880 5.970 23,400 +0.06(+1.10%)
Aug 16, 2018 5.780 5.940 5.780 5.905 86,393 +0.16(+2.79%)
Aug 15, 2018 5.820 5.820 5.700 5.745 36,150 -0.10(-1.71%)
Aug 14, 2018 5.670 5.930 5.670 5.845 66,219 +0.01(+0.17%)
Aug 13, 2018 5.690 5.900 5.690 5.835 23,854 -0.05(-0.85%)
Aug 10, 2018 5.855 5.950 5.855 5.885 19,200 -0.08(-1.26%)
Aug 09, 2018 5.950 5.980 5.920 5.960 18,900 -0.04(-0.58%)
Aug 08, 2018 5.850 6.070 5.850 5.995 17,628 +0.03(+0.50%)
Aug 07, 2018 5.970 6.040 5.900 5.965 25,408 +0.05(+0.85%)
Aug 06, 2018 5.980 5.980 5.830 5.915 11,000 -0.05(-0.92%)
Aug 03, 2018 5.950 5.970 5.890 5.970 13,600 +0.07(+1.19%)
Aug 02, 2018 5.836 5.930 5.836 5.900 20,484 +0.02(+0.34%)
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