Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.300 USD +0.150 (+2.91%)
Official Closing Price Updated: 3:21 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 6.490 6.490 6.490 0 +0.00(+0.00%)
Mar 28, 2018 6.470 6.530 6.416 6.490 25,024 +0.00(+0.00%)
Mar 27, 2018 6.438 6.580 6.430 6.490 23,915 +0.03(+0.46%)
Mar 26, 2018 6.440 6.470 6.390 6.460 8,187 +0.09(+1.49%)
Mar 23, 2018 6.420 6.500 6.365 6.365 14,760 -0.12(-1.77%)
Mar 22, 2018 6.450 6.690 6.450 6.480 10,964 -0.15(-2.26%)
Mar 21, 2018 6.700 6.700 6.600 6.630 24,972 -0.01(-0.23%)
Mar 20, 2018 6.540 6.680 6.540 6.645 16,040 +0.14(+2.15%)
Mar 19, 2018 6.640 6.640 6.470 6.505 13,319 -0.17(-2.47%)
Mar 16, 2018 6.700 6.700 6.648 6.670 16,122 +0.04(+0.60%)
Mar 15, 2018 6.670 6.670 6.588 6.630 15,941 +0.02(+0.30%)
Mar 14, 2018 6.500 6.671 6.500 6.610 20,016 +0.06(+0.92%)
Mar 13, 2018 6.640 6.640 6.550 6.550 19,383 +0.00(+0.08%)
Mar 12, 2018 6.550 6.560 6.490 6.545 20,516 +0.00(+0.08%)
Mar 09, 2018 6.380 6.550 6.380 6.540 28,993 +0.03(+0.46%)
Mar 08, 2018 6.390 6.550 6.390 6.510 13,484 -0.06(-0.91%)
Mar 07, 2018 6.630 6.630 6.460 6.570 18,876 +0.05(+0.77%)
Mar 06, 2018 6.600 6.600 6.490 6.520 16,702 -0.09(-1.29%)
Mar 05, 2018 6.500 6.640 6.500 6.605 21,174 +0.01(+0.15%)
Mar 02, 2018 6.480 6.610 6.480 6.595 28,016 +0.08(+1.15%)
Mar 01, 2018 6.620 6.680 6.480 6.520 31,462 -0.22(-3.19%)
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%)
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