Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.120 USD UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4.430 4.430 4.430 99,433 -0.03(-0.67%)
Dec 30, 2020 4.390 4.460 4.390 4.460 99,433 -0.04(-0.89%)
Dec 29, 2020 4.750 4.750 4.460 4.500 21,983 +0.18(+4.17%)
Dec 28, 2020 4.640 4.640 4.320 4.320 2,825 -0.09(-2.04%)
Dec 24, 2020 4.560 4.560 4.410 4.410 1,000 +0.09(+2.08%)
Dec 23, 2020 4.320 4.420 4.320 4.320 4,774 -0.10(-2.26%)
Dec 22, 2020 4.390 4.480 4.390 4.420 2,613 -0.09(-2.00%)
Dec 21, 2020 4.510 4.622 4.510 4.510 9,112 -0.14(-3.01%)
Dec 18, 2020 4.713 4.713 4.570 4.650 16,100 +0.13(+2.88%)
Dec 17, 2020 4.690 4.690 4.520 4.520 9,837 +0.06(+1.35%)
Dec 16, 2020 4.660 4.660 4.460 4.460 19,855 +0.02(+0.51%)
Dec 15, 2020 4.480 4.590 4.438 4.438 914 -0.09(-2.04%)
Dec 14, 2020 4.555 4.555 4.530 4.530 778 +0.11(+2.49%)
Dec 11, 2020 4.750 4.750 4.407 4.420 1,400 -0.04(-0.79%)
Dec 10, 2020 4.505 4.580 4.390 4.455 4,760 +0.00(+0.11%)
Dec 09, 2020 4.596 4.596 4.420 4.450 1,338 -0.14(-3.05%)
Dec 08, 2020 4.556 4.590 4.556 4.590 546 +0.19(+4.32%)
Dec 07, 2020 4.515 4.515 4.400 4.400 2,129 -0.05(-1.12%)
Dec 04, 2020 4.485 4.485 4.390 4.450 4,500 -0.01(-0.22%)
Dec 03, 2020 4.410 4.505 4.410 4.460 4,386 -0.05(-1.11%)
Dec 02, 2020 4.510 4.510 4.510 4.510 371 +0.11(+2.50%)
Dec 01, 2020 4.440 4.440 4.400 4.400 771 +0.12(+2.80%)
Nov 30, 2020 4.298 4.315 4.280 4.280 3,036 -0.43(-9.13%)
Nov 27, 2020 4.660 4.710 4.660 4.710 900 +0.16(+3.52%)
Nov 25, 2020 4.580 4.580 4.550 4.550 3,000 -0.05(-1.09%)
Nov 24, 2020 4.600 4.600 4.600 4.600 398 +0.00(+0.11%)
Nov 23, 2020 4.480 4.750 4.440 4.595 5,950 +0.09(+2.11%)
Nov 20, 2020 4.510 4.530 4.470 4.500 16,800 +0.08(+1.87%)
Nov 19, 2020 4.460 4.460 4.400 4.418 7,213 -0.05(-1.06%)
Nov 18, 2020 4.500 4.500 4.453 4.465 1,432 +0.01(+0.17%)
Nov 17, 2020 4.450 4.465 4.450 4.457 11,474 +0.08(+1.94%)
Nov 16, 2020 4.365 4.375 4.365 4.372 3,102 +0.12(+2.88%)
Nov 13, 2020 4.200 4.290 4.188 4.250 5,200 +0.02(+0.47%)
Nov 12, 2020 4.239 4.290 4.230 4.230 5,898 -0.06(-1.40%)
Nov 11, 2020 4.290 4.300 4.290 4.290 2,790 +0.00(+0.00%)
Nov 10, 2020 4.290 4.310 4.273 4.290 5,562 +0.03(+0.59%)
Nov 09, 2020 4.245 4.265 4.215 4.265 3,923 +0.11(+2.77%)
Nov 06, 2020 4.150 4.150 4.150 4.150 300 +0.01(+0.27%)
Nov 05, 2020 4.165 4.177 4.139 4.139 2,005 -0.00(-0.03%)
Nov 04, 2020 4.165 4.165 4.140 4.140 1,992 -0.04(-1.02%)
Nov 03, 2020 4.165 4.183 4.165 4.183 15,627 +0.09(+2.14%)
Nov 02, 2020 4.110 4.110 4.082 4.095 2,659 +0.07(+1.78%)
Oct 30, 2020 4.000 4.144 4.000 4.023 7,100 -0.23(-5.33%)
Oct 29, 2020 4.280 4.380 4.230 4.250 13,883 +0.07(+1.67%)
Oct 28, 2020 4.230 4.230 4.180 4.180 2,273 -0.12(-2.79%)
Oct 27, 2020 4.280 4.330 4.280 4.300 12,273 +0.01(+0.35%)
Oct 26, 2020 4.290 4.290 4.270 4.285 9,015 -0.05(-1.27%)
Oct 23, 2020 4.360 4.360 4.340 4.340 8,500 +0.01(+0.29%)
Oct 22, 2020 4.295 4.327 4.270 4.327 101,179 +0.04(+0.87%)
Oct 21, 2020 4.300 4.300 4.270 4.290 21,359 +0.09(+2.14%)
Oct 20, 2020 4.315 4.315 4.180 4.200 2,906 -0.01(-0.36%)
Oct 19, 2020 4.225 4.234 4.215 4.215 4,408 -0.04(-0.82%)
Oct 16, 2020 4.225 4.250 4.210 4.250 8,400 +0.06(+1.43%)
Oct 15, 2020 4.200 4.240 4.190 4.190 28,911 -0.04(-0.95%)
Oct 14, 2020 4.255 4.260 4.230 4.230 16,465 -0.02(-0.47%)
Oct 13, 2020 4.248 4.250 4.230 4.250 6,250 +0.00(+0.00%)
Oct 12, 2020 4.255 4.260 4.250 4.250 54,956 +0.03(+0.59%)
Oct 09, 2020 4.220 4.240 4.215 4.225 4,200 -0.01(-0.12%)
Oct 08, 2020 4.265 4.265 4.222 4.230 10,931 +0.04(+0.95%)
Oct 07, 2020 4.205 4.205 4.180 4.190 1,224 +0.01(+0.12%)
Oct 06, 2020 4.210 4.237 4.180 4.185 28,826 +0.02(+0.60%)
Oct 05, 2020 4.151 4.200 4.150 4.160 5,068 +0.08(+1.96%)
Oct 02, 2020 4.075 4.100 4.060 4.080 59,200 -0.06(-1.45%)
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