Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.915 USD UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, Oct 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 6.310 6.310 6.310 0 +0.07(+1.12%)
Dec 28, 2017 6.230 6.260 6.220 6.240 23,682 -0.01(-0.24%)
Dec 27, 2017 6.253 6.290 6.250 6.255 28,841 +0.01(+0.24%)
Dec 26, 2017 6.060 6.240 6.060 6.240 9,364 -0.02(-0.40%)
Dec 22, 2017 6.100 6.270 6.100 6.265 13,162 -0.00(-0.08%)
Dec 21, 2017 6.172 6.360 6.150 6.270 44,914 -0.09(-1.34%)
Dec 20, 2017 6.260 6.370 6.260 6.355 25,487 -0.01(-0.16%)
Dec 19, 2017 6.300 6.420 6.300 6.365 26,707 +0.03(+0.39%)
Dec 18, 2017 6.310 6.340 6.310 6.340 28,219 +0.09(+1.52%)
Dec 15, 2017 6.250 6.260 6.220 6.245 27,215 +0.02(+0.28%)
Dec 14, 2017 6.260 6.260 6.110 6.228 11,060 -0.14(-2.24%)
Dec 13, 2017 6.383 6.410 6.350 6.370 24,333 +0.12(+1.92%)
Dec 12, 2017 6.215 6.290 6.215 6.250 51,373 +0.08(+1.21%)
Dec 11, 2017 6.210 6.210 6.146 6.175 28,374 -0.02(-0.24%)
Dec 08, 2017 6.202 6.210 6.160 6.190 13,853 +0.01(+0.16%)
Dec 07, 2017 6.090 6.180 6.090 6.180 25,323 +0.04(+0.57%)
Dec 06, 2017 6.200 6.200 6.130 6.145 43,399 -0.01(-0.08%)
Dec 05, 2017 6.250 6.250 6.130 6.150 22,637 +0.00(+0.00%)
Dec 04, 2017 6.200 6.130 6.150 26,930 -0.03(-0.49%)
Dec 01, 2017 6.150 6.220 6.140 6.180 17,563 -0.11(-1.75%)
Nov 30, 2017 6.340 6.340 6.290 6.290 11,309 +0.07(+1.13%)
Nov 29, 2017 6.230 6.260 6.200 6.220 7,234 -0.03(-0.40%)
Nov 28, 2017 6.290 6.290 6.200 6.245 16,388 -0.01(-0.24%)
Nov 27, 2017 6.150 6.280 6.150 6.260 24,440 -0.07(-1.11%)
Nov 24, 2017 6.150 6.350 6.150 6.330 5,945 +0.05(+0.80%)
Nov 22, 2017 6.253 6.290 6.230 6.280 37,483 -0.00(-0.08%)
Nov 21, 2017 6.300 6.300 6.250 6.285 13,929 +0.11(+1.70%)
Nov 20, 2017 6.180 6.210 6.160 6.180 19,609 -0.01(-0.16%)
Nov 17, 2017 6.310 6.310 6.170 6.190 6,657 -0.11(-1.75%)
Nov 16, 2017 6.128 6.300 6.128 6.300 189,522 +0.06(+0.96%)
Nov 15, 2017 6.190 6.260 6.190 6.240 11,170 -0.06(-1.03%)
Nov 14, 2017 6.390 6.390 6.260 6.305 25,378 -0.03(-0.39%)
Nov 13, 2017 6.278 6.350 6.270 6.330 46,575 -0.06(-0.94%)
Nov 10, 2017 6.260 6.390 6.260 6.390 11,185 +0.01(+0.16%)
Nov 09, 2017 6.430 6.430 6.280 6.380 19,195 -0.03(-0.47%)
Nov 08, 2017 6.530 6.530 6.350 6.410 78,115 -0.01(-0.16%)
Nov 07, 2017 6.420 6.440 6.380 6.420 14,073 +0.06(+0.94%)
Nov 06, 2017 6.140 6.360 6.140 6.360 14,220 +0.04(+0.63%)
Nov 03, 2017 6.310 6.320 6.300 6.320 12,443 -0.02(-0.32%)
Nov 02, 2017 6.260 6.350 6.260 6.340 18,296 +0.12(+1.85%)
Nov 01, 2017 6.224 6.240 6.215 6.225 91,710 -0.08(-1.32%)
Oct 31, 2017 6.320 6.320 6.290 6.308 17,364 +0.04(+0.69%)
Oct 30, 2017 6.340 6.340 6.250 6.265 10,568 -0.10(-1.49%)
Oct 27, 2017 6.330 6.360 6.310 6.360 11,003 +0.06(+0.87%)
Oct 26, 2017 6.310 6.310 6.270 6.305 25,407 +0.10(+1.69%)
Oct 25, 2017 6.050 6.200 6.050 6.200 12,416 +0.25(+4.20%)
Oct 24, 2017 5.930 5.960 5.930 5.950 17,094 +0.00(+0.00%)
Oct 23, 2017 5.980 5.980 5.940 5.950 22,249 -0.01(-0.17%)
Oct 20, 2017 5.950 5.970 5.940 5.960 42,604 +0.02(+0.34%)
Oct 19, 2017 6.000 6.000 5.930 5.940 23,444 -0.05(-0.83%)
Oct 18, 2017 6.020 6.020 5.950 5.990 26,487 -0.04(-0.75%)
Oct 17, 2017 6.040 6.070 6.030 6.035 14,228 -0.05(-0.90%)
Oct 16, 2017 6.040 6.100 6.040 6.090 18,089 +0.16(+2.61%)
Oct 13, 2017 5.960 5.960 5.920 5.935 13,888 +0.12(+2.15%)
Oct 12, 2017 5.780 5.820 5.780 5.810 39,746 +0.04(+0.64%)
Oct 11, 2017 5.760 5.800 5.760 5.773 25,642 +0.02(+0.40%)
Oct 10, 2017 5.750 5.760 5.740 5.750 28,140 -0.01(-0.17%)
Oct 09, 2017 5.768 5.780 5.750 5.760 12,991 +0.00(+0.00%)
Oct 06, 2017 5.750 5.760 5.750 5.760 40,739 +0.01(+0.17%)
Oct 05, 2017 5.740 5.760 5.720 5.750 14,417 +0.00(+0.09%)
Oct 04, 2017 5.810 5.810 5.720 5.745 19,494 +0.00(+0.09%)
Oct 03, 2017 5.680 5.740 5.680 5.740 44,464 +0.02(+0.26%)
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