Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.790 USD UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 4.490 4.520 4.416 4.450 47,861 +0.01(+0.23%)
Nov 29, 2012 4.396 4.440 4.396 4.440 13,239 +0.13(+3.02%)
Nov 28, 2012 4.330 4.390 4.310 4.310 1,849 -0.12(-2.71%)
Nov 27, 2012 4.430 4.550 4.430 4.430 2,577 -0.02(-0.45%)
Nov 26, 2012 4.450 4.450 4.450 4.450 1,849 +0.00(+0.00%)
Nov 24, 2012 4.400 4.450 4.350 4.450 10,807 +0.00(+0.00%)
Nov 23, 2012 4.400 4.450 4.350 4.450 10,807 +0.15(+3.49%)
Nov 21, 2012 4.300 4.300 4.300 4.300 2,241 +0.00(+0.00%)
Nov 20, 2012 4.300 4.300 4.200 4.300 21,963 -0.04(-0.92%)
Nov 19, 2012 4.380 4.380 4.340 4.340 1,425 +0.09(+2.12%)
Nov 16, 2012 4.380 4.380 4.250 4.250 24,672 +0.20(+4.94%)
Nov 15, 2012 3.950 4.050 3.950 4.050 1,748 +0.20(+5.19%)
Nov 14, 2012 3.900 3.910 3.850 3.850 10,989 -0.04(-1.03%)
Nov 13, 2012 3.830 3.890 3.830 3.890 4,303 +0.04(+1.04%)
Nov 12, 2012 3.850 3.860 3.850 3.850 9,983 -0.02(-0.52%)
Nov 09, 2012 3.910 3.910 3.850 3.870 19,088 -0.02(-0.51%)
Nov 08, 2012 3.900 3.900 3.890 3.890 6,311 -0.03(-0.77%)
Nov 07, 2012 3.960 3.960 3.920 3.920 3,277 -0.08(-2.00%)
Nov 06, 2012 3.990 4.020 3.980 4.000 6,958 -0.01(-0.25%)
Nov 05, 2012 4.000 4.010 4.000 4.010 2,301 -0.08(-2.08%)
Nov 02, 2012 4.095 4.095 4.095 4.095 1,124 +0.05(+1.36%)
Nov 01, 2012 4.030 4.040 4.020 4.040 3,390 +0.02(+0.50%)
Oct 31, 2012 3.960 4.030 3.960 4.020 6,556 +0.08(+2.03%)
Oct 26, 2012 3.940 3.940 3.940 0 +0.00(+0.00%)
Oct 25, 2012 3.940 3.980 3.940 3.940 11,196 +0.06(+1.55%)
Oct 24, 2012 3.880 3.880 3.880 3.880 7,147 +0.02(+0.52%)
Oct 23, 2012 3.930 3.930 3.840 3.860 8,564 +0.00(+0.00%)
Oct 19, 2012 3.880 3.920 3.860 3.860 7,747 -0.09(-2.28%)
Oct 18, 2012 3.900 3.950 3.900 3.950 11,469 +0.04(+1.07%)
Oct 17, 2012 3.850 3.908 3.850 3.908 534 +0.04(+0.98%)
Oct 16, 2012 3.860 3.870 3.800 3.870 62,400 +0.13(+3.48%)
Oct 15, 2012 3.690 3.740 3.680 3.740 5,104 +0.01(+0.27%)
Oct 12, 2012 3.700 3.740 3.700 3.730 5,749 +0.00(+0.00%)
Oct 11, 2012 3.660 3.730 3.660 3.730 19,599 +0.00(+0.00%)
Oct 10, 2012 3.780 3.780 3.690 3.730 5,701 -0.01(-0.27%)
Oct 09, 2012 3.800 3.850 3.740 3.740 15,514 -0.11(-2.86%)
Oct 08, 2012 3.858 3.858 3.850 3.850 514 -0.11(-2.78%)
Oct 06, 2012 3.860 3.960 3.850 3.960 1,900 +0.00(+0.00%)
Oct 05, 2012 3.860 3.960 3.850 3.960 1,900 +0.10(+2.59%)
Oct 04, 2012 3.860 3.860 3.820 3.860 3,181 +0.07(+1.85%)
Oct 03, 2012 3.730 3.790 3.730 3.790 3,409 +0.06(+1.61%)
Oct 02, 2012 3.720 3.750 3.720 3.730 28,904 +0.00(+0.00%)
Oct 01, 2012 3.750 3.790 3.730 3.730 2,235 -0.02(-0.53%)
Sep 28, 2012 3.750 3.810 3.750 3.750 3,010 -0.14(-3.60%)
Sep 27, 2012 3.810 3.890 3.810 3.890 10,229 +0.13(+3.46%)
Sep 26, 2012 3.740 3.760 3.740 3.760 4,874 -0.09(-2.34%)
Sep 25, 2012 3.890 3.930 3.850 3.850 23,854 -0.03(-0.77%)
Sep 24, 2012 3.890 3.890 3.860 3.880 2,442 +0.03(+0.78%)
Sep 21, 2012 3.850 3.850 3.850 3.850 1,362 -0.05(-1.28%)
Sep 20, 2012 3.900 3.910 3.860 3.900 160,018 -0.05(-1.27%)
Sep 19, 2012 3.948 3.950 3.948 3.950 5,759 +0.03(+0.77%)
Sep 18, 2012 3.935 3.935 3.920 3.920 4,730 -0.01(-0.25%)
Sep 17, 2012 3.880 3.930 3.880 3.930 4,871 -0.02(-0.51%)
Sep 14, 2012 3.970 3.970 3.940 3.950 10,948 +0.13(+3.47%)
Sep 13, 2012 3.760 3.820 3.760 3.817 9,913 +0.06(+1.53%)
Sep 12, 2012 3.760 3.790 3.760 3.760 15,873 -0.04(-1.05%)
Sep 11, 2012 3.840 3.840 3.800 3.800 4,866 +0.05(+1.33%)
Sep 10, 2012 3.790 3.790 3.750 3.750 8,624 +0.03(+0.81%)
Sep 07, 2012 3.720 3.720 3.720 3.720 1,680 +0.07(+1.92%)
Sep 06, 2012 3.610 3.650 3.610 3.650 2,933 +0.14(+3.99%)
Sep 05, 2012 3.490 3.510 3.490 3.510 16,196 -0.06(-1.68%)
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