Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.810 USD UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.890 6.990 6.790 6.850 13,217 -0.14(-2.00%)
Oct 29, 2015 6.935 6.990 6.930 6.990 16,621 -0.19(-2.65%)
Oct 28, 2015 7.040 7.200 7.020 7.180 15,829 +0.05(+0.76%)
Oct 27, 2015 7.180 7.180 7.020 7.126 9,069 -0.07(-0.96%)
Oct 26, 2015 7.210 7.230 7.150 7.195 8,476 -0.04(-0.62%)
Oct 23, 2015 7.175 7.240 7.160 7.240 9,568 +0.09(+1.26%)
Oct 22, 2015 7.130 7.160 7.110 7.150 24,141 +0.12(+1.63%)
Oct 21, 2015 7.040 7.080 7.030 7.035 5,418 +0.07(+0.93%)
Oct 20, 2015 6.985 6.985 6.930 6.970 25,826 -0.04(-0.50%)
Oct 19, 2015 6.940 7.010 6.940 7.005 20,071 -0.03(-0.36%)
Oct 16, 2015 7.035 7.060 7.008 7.030 25,374 -0.02(-0.28%)
Oct 15, 2015 7.010 7.050 6.960 7.050 12,161 +0.22(+3.22%)
Oct 14, 2015 6.864 6.940 6.810 6.830 10,124 -0.11(-1.59%)
Oct 13, 2015 6.900 7.030 6.900 6.940 30,482 -0.04(-0.57%)
Oct 12, 2015 7.060 7.060 6.944 6.980 15,163 +0.04(+0.58%)
Oct 09, 2015 6.920 6.970 6.920 6.940 12,011 -0.10(-1.42%)
Oct 08, 2015 6.910 7.060 6.910 7.040 37,162 +0.12(+1.73%)
Oct 07, 2015 6.875 6.930 6.860 6.920 10,922 +0.17(+2.52%)
Oct 06, 2015 6.800 6.800 6.710 6.750 82,797 -0.07(-1.03%)
Oct 05, 2015 6.750 6.850 6.750 6.820 28,886 +0.19(+2.87%)
Oct 02, 2015 6.440 6.630 6.440 6.630 61,320 +0.07(+1.07%)
Oct 01, 2015 6.500 6.603 6.500 6.560 32,871 +0.02(+0.31%)
Sep 30, 2015 6.480 6.540 6.440 6.540 51,752 +0.19(+2.99%)
Sep 29, 2015 6.180 6.410 6.180 6.350 135,637 -0.03(-0.47%)
Sep 28, 2015 6.390 6.560 6.320 6.380 42,263 -0.15(-2.27%)
Sep 25, 2015 6.552 6.820 6.480 6.528 24,435 +0.01(+0.12%)
Sep 24, 2015 6.370 6.520 6.340 6.520 22,187 +0.01(+0.15%)
Sep 23, 2015 6.520 6.520 6.450 6.510 19,214 +0.01(+0.15%)
Sep 22, 2015 6.460 6.510 6.400 6.500 103,588 -0.15(-2.26%)
Sep 21, 2015 6.570 6.810 6.570 6.650 46,007 +0.07(+1.06%)
Sep 18, 2015 6.790 6.790 6.580 6.580 25,734 -0.16(-2.37%)
Sep 17, 2015 6.670 6.870 6.670 6.740 22,217 -0.04(-0.59%)
Sep 16, 2015 6.750 6.780 6.710 6.780 30,428 +0.04(+0.67%)
Sep 15, 2015 6.662 6.750 6.640 6.735 137,198 +0.00(+0.00%)
Sep 14, 2015 6.842 6.842 6.680 6.735 16,645 -0.03(-0.52%)
Sep 11, 2015 6.700 6.780 6.690 6.770 68,633 +0.09(+1.42%)
Sep 10, 2015 6.670 6.740 6.640 6.675 107,422 +0.13(+2.06%)
Sep 09, 2015 6.785 6.785 6.540 6.540 46,325 -0.08(-1.21%)
Sep 08, 2015 6.620 6.660 6.560 6.620 38,775 +0.14(+2.16%)
Sep 04, 2015 6.480 6.480 6.480 0 -0.21(-3.14%)
Sep 03, 2015 6.678 6.730 6.630 6.690 110,832 -0.02(-0.30%)
Sep 02, 2015 6.715 6.715 6.611 6.710 102,220 +0.13(+1.98%)
Sep 01, 2015 6.610 6.730 6.560 6.580 71,369 -0.33(-4.78%)
Aug 31, 2015 6.770 6.960 6.770 6.910 31,349 -0.03(-0.43%)
Aug 28, 2015 6.940 6.980 6.920 6.940 118,319 -0.04(-0.57%)
Aug 27, 2015 7.120 7.120 6.800 6.980 39,668 -0.01(-0.14%)
Aug 26, 2015 6.810 6.990 6.770 6.990 120,520 +0.28(+4.17%)
Aug 25, 2015 7.010 7.010 6.630 6.710 62,129 -0.04(-0.59%)
Aug 24, 2015 6.730 6.800 6.560 6.750 38,582 -0.14(-2.03%)
Aug 21, 2015 7.038 7.110 6.860 6.890 19,770 -0.18(-2.48%)
Aug 20, 2015 7.130 7.130 7.050 7.065 9,437 -0.22(-3.09%)
Aug 19, 2015 7.300 7.314 7.250 7.290 9,126 -0.02(-0.27%)
Aug 18, 2015 7.248 7.400 7.248 7.310 22,214 -0.07(-0.95%)
Aug 17, 2015 7.200 7.380 7.200 7.380 15,848 +0.02(+0.27%)
Aug 14, 2015 7.346 7.360 7.270 7.360 10,448 -0.03(-0.41%)
Aug 13, 2015 7.420 7.420 7.340 7.390 14,641 +0.00(+0.00%)
Aug 12, 2015 7.280 7.390 7.250 7.390 13,656 -0.10(-1.34%)
Aug 11, 2015 7.350 7.490 7.350 7.490 31,095 -0.03(-0.40%)
Aug 10, 2015 7.560 7.600 7.520 7.520 4,052 +0.06(+0.80%)
Aug 07, 2015 7.450 7.510 7.410 7.460 10,344 -0.01(-0.13%)
Aug 06, 2015 7.480 7.480 7.428 7.470 10,174 -0.08(-1.13%)
Aug 05, 2015 7.670 7.670 7.500 7.555 9,437 +0.01(+0.20%)
Aug 04, 2015 7.550 7.550 7.470 7.540 9,959 -0.08(-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