Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.890 USD +0.250 (+4.43%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.860 6.860 6.650 6.735 23,117 -0.09(-1.39%)
Feb 27, 2018 6.880 6.920 6.820 6.830 32,843 -0.12(-1.73%)
Feb 26, 2018 6.900 6.970 6.838 6.950 57,591 +0.07(+1.02%)
Feb 23, 2018 6.880 6.895 6.850 6.880 8,912 +0.18(+2.69%)
Feb 22, 2018 6.580 6.800 6.580 6.700 14,323 +0.06(+0.83%)
Feb 21, 2018 6.820 6.820 6.620 6.645 93,698 -0.17(-2.42%)
Feb 20, 2018 6.650 6.660 6.650 6.810 22,737 -0.04(-0.58%)
Feb 16, 2018 6.850 6.850 6.850 0 +0.15(+2.24%)
Feb 15, 2018 6.800 6.800 6.550 6.700 79,459 -0.04(-0.59%)
Feb 14, 2018 6.630 6.740 6.585 6.740 31,185 +0.15(+2.20%)
Feb 13, 2018 6.540 6.610 6.540 6.595 40,181 -0.08(-1.27%)
Feb 12, 2018 6.750 6.750 6.380 6.680 83,329 +0.14(+2.22%)
Feb 09, 2018 6.470 6.580 6.340 6.535 30,574 +0.04(+0.69%)
Feb 08, 2018 6.680 6.690 6.440 6.490 51,508 -0.49(-7.02%)
Feb 07, 2018 7.010 6.790 6.980 27,122 -0.03(-0.43%)
Feb 06, 2018 6.670 7.050 6.670 7.010 78,377 +0.11(+1.59%)
Feb 05, 2018 7.120 6.860 6.900 36,025 -0.30(-4.17%)
Feb 02, 2018 7.260 7.260 7.190 7.200 31,136 -0.08(-1.17%)
Feb 01, 2018 7.350 7.350 7.258 7.285 20,309 +0.00(+0.07%)
Jan 31, 2018 7.120 7.290 7.120 7.280 46,954 -0.02(-0.27%)
Jan 30, 2018 7.300 7.170 7.300 46,440 +0.06(+0.83%)
Jan 29, 2018 7.310 7.310 7.130 7.240 29,193 -0.09(-1.23%)
Jan 26, 2018 7.280 7.330 7.280 7.330 30,601 -0.02(-0.27%)
Jan 25, 2018 7.350 7.380 7.310 7.350 28,358 +0.02(+0.34%)
Jan 24, 2018 7.460 7.460 7.290 7.325 9,366 +0.00(+0.07%)
Jan 23, 2018 7.310 7.330 7.270 7.320 41,352 +0.04(+0.55%)
Jan 22, 2018 7.290 7.290 7.250 7.280 39,668 +0.03(+0.41%)
Jan 19, 2018 7.150 7.250 7.150 7.250 79,830 +0.16(+2.26%)
Jan 18, 2018 7.110 7.110 7.060 7.090 27,916 -0.08(-1.12%)
Jan 17, 2018 7.120 7.170 7.110 7.170 10,108 +0.19(+2.72%)
Jan 16, 2018 6.950 6.950 6.980 14,302 +0.03(+0.43%)
Jan 12, 2018 6.950 6.950 6.950 0 +0.04(+0.65%)
Jan 11, 2018 6.800 6.920 6.800 6.905 31,200 +0.14(+1.99%)
Jan 10, 2018 6.790 6.790 6.730 6.770 61,691 +0.05(+0.74%)
Jan 09, 2018 6.728 6.760 6.700 6.720 10,579 -0.02(-0.30%)
Jan 08, 2018 6.710 6.740 6.710 6.740 14,183 +0.03(+0.45%)
Jan 05, 2018 6.730 6.730 6.650 6.710 44,350 +0.10(+1.51%)
Jan 04, 2018 6.580 6.610 6.440 6.610 97,179 +0.14(+2.16%)
Jan 03, 2018 6.410 6.490 6.385 6.470 18,590 +0.13(+2.05%)
Jan 02, 2018 6.180 6.360 6.180 6.340 28,532 +0.03(+0.48%)
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%)
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