Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

4.535 +0.235 (+5.47%)
Streaming Delayed Price Updated: 3:01 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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