Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.700 USD UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 8.040 8.120 8.040 8.060 46,976 -0.02(-0.25%)
Feb 26, 2015 7.990 8.090 7.990 8.080 6,170 +0.25(+3.19%)
Feb 25, 2015 7.700 7.830 7.700 7.830 4,460 -0.06(-0.76%)
Feb 24, 2015 7.890 7.870 7.890 9,578 +0.02(+0.25%)
Feb 23, 2015 7.790 7.870 7.790 7.870 29,642 -0.19(-2.36%)
Feb 20, 2015 8.060 8.060 7.920 8.060 6,690 +0.13(+1.58%)
Feb 19, 2015 7.930 7.980 7.930 7.935 8,516 +0.11(+1.47%)
Feb 18, 2015 7.775 7.860 7.770 7.820 7,918 +0.14(+1.82%)
Feb 17, 2015 7.600 7.680 7.590 7.680 28,944 +0.12(+1.59%)
Feb 13, 2015 7.560 7.560 7.560 0 +0.18(+2.44%)
Feb 12, 2015 7.280 7.430 7.280 7.380 16,621 +0.09(+1.23%)
Feb 11, 2015 7.197 7.290 7.190 7.290 8,475 +0.07(+0.97%)
Feb 10, 2015 7.130 7.250 7.130 7.220 26,193 +0.11(+1.62%)
Feb 09, 2015 7.050 7.170 7.050 7.105 12,604 -0.07(-0.98%)
Feb 06, 2015 7.220 7.240 7.160 7.175 8,633 -0.09(-1.31%)
Feb 05, 2015 7.293 7.293 7.231 7.270 23,307 +0.09(+1.25%)
Feb 04, 2015 7.110 7.200 7.110 7.180 17,929 -0.00(-0.07%)
Feb 03, 2015 7.160 7.200 7.130 7.185 46,757 -0.04(-0.48%)
Feb 02, 2015 7.220 7.220 7.160 7.220 23,539 -0.08(-1.16%)
Jan 30, 2015 7.200 7.430 7.200 7.305 27,916 -0.10(-1.28%)
Jan 29, 2015 7.420 7.440 7.330 7.400 25,286 +0.08(+1.09%)
Jan 28, 2015 7.330 7.460 7.320 7.320 15,940 -0.12(-1.61%)
Jan 27, 2015 7.360 7.450 7.360 7.440 39,968 -0.04(-0.53%)
Jan 26, 2015 7.460 7.517 7.460 7.480 77,387 +0.03(+0.40%)
Jan 23, 2015 7.440 7.480 7.410 7.450 71,057 -0.06(-0.86%)
Jan 22, 2015 7.440 7.550 7.440 7.515 25,533 +0.15(+2.11%)
Jan 21, 2015 7.280 7.360 7.280 7.360 1,191,810 -0.08(-1.08%)
Jan 20, 2015 7.510 7.510 7.390 7.440 181,796 -0.08(-1.06%)
Jan 16, 2015 7.520 7.520 7.520 0 -0.01(-0.13%)
Jan 15, 2015 7.600 7.600 7.480 7.530 30,065 -0.03(-0.40%)
Jan 14, 2015 7.550 7.590 7.528 7.560 24,218 +0.05(+0.67%)
Jan 13, 2015 7.510 0 +0.02(+0.27%)
Jan 12, 2015 7.450 7.510 7.430 7.490 42,379 +0.00(+0.00%)
Jan 09, 2015 7.570 7.570 7.460 7.490 59,409 -0.17(-2.22%)
Jan 08, 2015 7.595 7.660 7.595 7.660 16,723 +0.05(+0.66%)
Jan 07, 2015 7.700 7.700 7.610 7.610 10,802 -0.03(-0.46%)
Jan 06, 2015 7.720 7.740 7.574 7.645 57,169 -0.04(-0.46%)
Jan 05, 2015 7.720 7.720 7.620 7.680 28,394 -0.22(-2.78%)
Jan 02, 2015 7.910 7.940 7.870 7.900 9,914 -0.02(-0.25%)
Dec 31, 2014 7.920 7.920 7.920 0 +0.04(+0.51%)
Dec 30, 2014 7.760 7.920 7.760 7.880 40,103 -0.17(-2.17%)
Dec 29, 2014 7.960 8.090 7.960 8.055 39,523 -0.10(-1.17%)
Dec 26, 2014 8.090 8.192 8.071 8.150 13,921 +0.05(+0.68%)
Dec 24, 2014 8.095 8.095 8.095 0 -0.15(-1.88%)
Dec 23, 2014 8.080 8.280 8.080 8.250 36,379 +0.03(+0.36%)
Dec 22, 2014 8.185 8.250 8.185 8.220 14,770 -0.02(-0.30%)
Dec 19, 2014 8.240 8.280 8.236 8.245 49,829 +0.19(+2.42%)
Dec 18, 2014 7.989 8.060 7.980 8.050 25,075 +0.14(+1.77%)
Dec 17, 2014 7.900 7.982 7.800 7.910 23,244 +0.17(+2.13%)
Dec 16, 2014 7.760 7.802 7.740 7.745 21,181 +0.04(+0.45%)
Dec 15, 2014 7.850 7.860 7.700 7.710 42,048 -0.25(-3.08%)
Dec 12, 2014 7.979 8.020 7.910 7.955 34,110 -0.10(-1.18%)
Dec 11, 2014 8.090 8.136 8.050 8.050 23,664 +0.03(+0.37%)
Dec 10, 2014 8.070 8.070 7.942 8.020 16,707 -0.13(-1.60%)
Dec 09, 2014 8.110 8.170 8.060 8.150 19,164 -0.15(-1.81%)
Dec 08, 2014 8.350 8.350 8.270 8.300 6,580 -0.09(-1.07%)
Dec 05, 2014 8.370 8.430 8.360 8.390 49,167 +0.06(+0.72%)
Dec 04, 2014 8.330 8.360 8.280 8.330 21,629 -0.02(-0.24%)
Dec 03, 2014 8.346 8.350 8.340 8.350 5,391 +0.16(+1.95%)
Dec 02, 2014 8.185 8.200 8.170 8.190 10,713 +0.02(+0.24%)
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