Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.710 USD -0.220 (-3.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.710 3.860 3.710 3.797 161,308 -0.19(-4.84%)
Mar 30, 2020 3.850 3.990 3.810 3.990 130,044 -0.01(-0.25%)
Mar 27, 2020 3.920 4.320 3.920 4.000 22,900 -0.12(-2.79%)
Mar 26, 2020 4.095 4.190 3.700 4.115 26,053 +0.16(+4.03%)
Mar 25, 2020 4.440 4.440 3.893 3.955 25,040 -0.04(-0.99%)
Mar 24, 2020 4.180 4.180 3.850 3.995 44,170 +0.17(+4.31%)
Mar 23, 2020 3.840 4.038 3.740 3.830 72,993 -0.24(-5.90%)
Mar 20, 2020 3.965 4.284 3.965 4.070 35,300 +0.04(+0.99%)
Mar 19, 2020 3.770 4.170 3.770 4.030 52,807 +0.31(+8.26%)
Mar 18, 2020 3.980 3.980 3.360 3.723 91,361 +0.00(+0.07%)
Mar 17, 2020 3.420 3.720 3.420 3.720 208,410 +0.33(+9.73%)
Mar 16, 2020 3.465 3.690 3.390 3.390 77,090 -0.25(-6.87%)
Mar 13, 2020 3.730 3.730 3.530 3.640 157,400 +0.22(+6.43%)
Mar 12, 2020 3.655 3.655 3.330 3.420 54,637 -0.46(-11.86%)
Mar 11, 2020 3.955 3.955 3.750 3.880 45,817 -0.13(-3.24%)
Mar 10, 2020 3.820 4.030 3.820 4.010 381,099 +0.20(+5.25%)
Mar 09, 2020 3.900 4.010 3.770 3.810 60,005 -0.28(-6.75%)
Mar 06, 2020 4.110 4.140 4.080 4.086 46,400 -0.13(-3.06%)
Mar 05, 2020 4.253 4.260 4.210 4.215 54,809 -0.10(-2.21%)
Mar 04, 2020 4.240 4.319 4.240 4.310 62,838 +0.14(+3.36%)
Mar 03, 2020 4.255 4.265 4.140 4.170 432,415 -0.22(-5.01%)
Mar 02, 2020 4.290 4.390 4.250 4.390 78,570 +0.29(+7.07%)
Feb 28, 2020 4.140 4.165 4.090 4.100 43,800 -0.18(-4.09%)
Feb 27, 2020 4.295 4.325 4.250 4.275 24,051 -0.23(-5.21%)
Feb 26, 2020 4.540 4.555 4.510 4.510 17,462 +0.07(+1.58%)
Feb 25, 2020 4.500 4.500 4.410 4.440 17,657 -0.18(-4.00%)
Feb 24, 2020 4.630 4.650 4.590 4.625 15,710 -0.16(-3.34%)
Feb 21, 2020 4.770 4.790 4.770 4.785 7,900 +0.00(+0.10%)
Feb 20, 2020 4.790 4.790 4.755 4.780 9,068 -0.07(-1.44%)
Feb 19, 2020 4.821 4.850 4.820 4.850 3,209 -0.08(-1.62%)
Feb 18, 2020 4.870 4.970 4.870 4.930 4,434 -0.07(-1.30%)
Feb 14, 2020 5.030 5.030 4.960 4.995 12,000 -0.10(-1.96%)
Feb 13, 2020 4.990 5.095 4.990 5.095 5,841 -0.08(-1.64%)
Feb 12, 2020 5.190 5.190 5.170 5.180 17,472 -0.05(-0.96%)
Feb 11, 2020 5.245 5.245 5.221 5.230 2,970 +0.01(+0.19%)
Feb 10, 2020 5.192 5.220 5.192 5.220 437 +0.04(+0.80%)
Feb 07, 2020 5.180 5.180 5.178 5.178 500 -0.02(-0.47%)
Feb 06, 2020 5.190 5.203 5.180 5.203 1,821 +0.02(+0.44%)
Feb 05, 2020 5.180 5.220 5.180 5.180 4,701 +0.04(+0.78%)
Feb 04, 2020 5.150 5.160 5.140 5.140 5,681 +0.20(+4.05%)
Feb 03, 2020 5.010 5.010 4.890 4.940 3,470 -0.13(-2.56%)
Jan 31, 2020 5.050 5.070 5.050 5.070 500 -0.08(-1.55%)
Jan 30, 2020 5.100 5.150 5.100 5.150 2,503 +0.05(+0.92%)
Jan 29, 2020 5.120 5.120 5.103 5.103 1,791 -0.01(-0.14%)
Jan 28, 2020 5.110 5.110 5.110 5.110 1,385 +0.02(+0.35%)
Jan 27, 2020 5.100 5.100 5.092 5.092 1,058 -0.09(-1.70%)
Jan 24, 2020 5.180 5.180 5.160 5.180 4,400 -0.03(-0.58%)
Jan 23, 2020 5.210 5.210 5.210 5.210 3,408 -0.01(-0.29%)
Jan 22, 2020 5.240 5.240 5.216 5.225 4,645 +0.00(+0.00%)
Jan 21, 2020 5.242 5.250 5.215 5.225 858 -0.01(-0.19%)
Jan 17, 2020 5.200 5.235 5.200 5.235 2,500 +0.06(+1.16%)
Jan 16, 2020 5.190 5.190 5.170 5.175 2,525 -0.05(-0.96%)
Jan 15, 2020 5.240 5.240 5.220 5.225 16,699 -0.08(-1.60%)
Jan 14, 2020 5.273 5.310 5.273 5.310 1,004 +0.06(+1.14%)
Jan 13, 2020 5.230 5.250 5.200 5.250 18,742 +0.00(+0.00%)
Jan 10, 2020 5.275 5.340 5.210 5.250 10,700 +0.07(+1.35%)
Jan 09, 2020 5.245 5.245 5.180 5.180 3,435 -0.05(-0.96%)
Jan 08, 2020 5.170 5.250 5.170 5.230 15,143 +0.11(+2.15%)
Jan 07, 2020 5.190 5.246 5.120 5.120 10,317 +0.01(+0.20%)
Jan 06, 2020 5.110 5.130 5.088 5.110 7,988 +0.03(+0.59%)
Jan 03, 2020 5.090 5.090 5.051 5.080 5,100 -0.04(-0.78%)
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