Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.750 USD -0.045 (-0.78%)
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 6.030 6.160 6.020 6.040 15,942 -0.02(-0.33%)
May 30, 2017 6.050 6.070 6.035 6.060 15,123 -0.01(-0.16%)
May 26, 2017 6.120 6.120 6.060 6.070 18,844 -0.02(-0.33%)
May 25, 2017 6.090 6.100 6.090 6.090 15,338 +0.02(+0.33%)
May 24, 2017 6.070 6.070 6.045 6.070 13,706 +0.04(+0.66%)
May 23, 2017 6.030 6.070 6.020 6.030 14,720 -0.05(-0.82%)
May 22, 2017 6.070 6.080 6.040 6.080 30,907 +0.01(+0.16%)
May 19, 2017 6.090 6.100 6.050 6.070 18,857 +0.21(+3.58%)
May 18, 2017 5.850 5.890 5.840 5.860 13,614 +0.00(+0.00%)
May 17, 2017 5.870 5.870 5.844 5.860 21,222 -0.01(-0.17%)
May 16, 2017 5.870 5.890 5.850 5.870 56,434 +0.01(+0.26%)
May 15, 2017 5.870 5.870 5.850 5.855 10,048 +0.03(+0.52%)
May 12, 2017 5.830 5.830 5.820 5.825 7,295 -0.03(-0.51%)
May 11, 2017 5.860 5.860 5.840 5.855 13,197 -0.07(-1.18%)
May 10, 2017 5.930 5.940 5.910 5.925 16,131 -0.10(-1.66%)
May 09, 2017 6.040 6.050 6.010 6.025 81,842 -0.05(-0.90%)
May 08, 2017 6.080 6.090 6.070 6.080 136,048 -0.08(-1.30%)
May 05, 2017 6.140 6.170 6.130 6.160 11,265 +0.05(+0.82%)
May 04, 2017 6.098 6.130 6.090 6.110 18,143 +0.00(+0.00%)
May 03, 2017 6.100 6.120 6.070 6.110 40,462 +0.02(+0.33%)
May 02, 2017 6.140 6.140 6.080 6.090 58,568 +0.06(+1.00%)
May 01, 2017 5.990 6.040 5.990 6.030 22,748 +0.04(+0.67%)
Apr 28, 2017 5.950 6.150 5.890 5.990 359,631 -0.14(-2.36%)
Apr 27, 2017 6.150 6.170 6.110 6.135 832,414 -0.12(-1.84%)
Apr 26, 2017 6.270 6.270 6.210 6.250 10,711 -0.02(-0.32%)
Apr 25, 2017 6.250 6.280 6.250 6.270 5,792 +0.10(+1.62%)
Apr 24, 2017 6.160 6.190 6.130 6.170 19,440 +0.12(+1.98%)
Apr 21, 2017 6.090 6.090 6.050 6.050 24,052 -0.03(-0.41%)
Apr 20, 2017 6.040 6.090 6.040 6.075 71,143 +0.14(+2.36%)
Apr 19, 2017 5.970 5.970 5.930 5.935 6,737 -0.08(-1.38%)
Apr 18, 2017 6.000 6.020 5.990 6.018 45,728 +0.02(+0.38%)
Apr 17, 2017 5.980 6.000 5.970 5.995 12,915 +0.12(+1.96%)
Apr 13, 2017 5.890 5.900 5.870 5.880 40,699 +0.02(+0.34%)
Apr 12, 2017 5.905 5.905 5.830 5.860 7,963 -0.06(-1.01%)
Apr 11, 2017 5.890 5.920 5.890 5.920 21,549 -0.05(-0.92%)
Apr 10, 2017 6.000 6.000 5.960 5.975 30,805 +0.01(+0.25%)
Apr 07, 2017 6.040 6.040 5.960 5.960 22,417 +0.04(+0.68%)
Apr 06, 2017 5.890 6.000 5.890 5.920 11,656 -0.03(-0.50%)
Apr 05, 2017 6.040 6.040 5.950 5.950 19,294 -0.13(-2.14%)
Apr 04, 2017 6.030 6.170 6.030 6.080 10,608 +0.03(+0.50%)
Apr 03, 2017 6.050 6.070 6.024 6.050 25,252 -0.03(-0.41%)
Mar 31, 2017 6.120 6.180 6.050 6.075 20,842 -0.14(-2.33%)
Mar 30, 2017 6.230 6.290 6.180 6.220 15,093 +0.01(+0.16%)
Mar 29, 2017 6.200 6.220 6.190 6.210 26,407 -0.14(-2.20%)
Mar 28, 2017 6.300 6.430 6.270 6.350 24,023 +0.01(+0.16%)
Mar 27, 2017 6.380 6.380 6.250 6.340 11,506 -0.07(-1.09%)
Mar 24, 2017 6.380 6.490 6.380 6.410 7,429 +0.00(+0.00%)
Mar 23, 2017 6.550 6.550 6.410 6.410 40,783 -0.11(-1.69%)
Mar 22, 2017 6.340 6.530 6.340 6.520 14,043 +0.10(+1.56%)
Mar 21, 2017 6.540 6.540 6.420 6.420 19,724 -0.19(-2.82%)
Mar 20, 2017 6.770 6.770 6.580 6.606 9,397 -0.01(-0.21%)
Mar 17, 2017 6.550 6.720 6.550 6.620 16,099 +0.11(+1.69%)
Mar 16, 2017 6.520 6.610 6.490 6.510 23,047 +0.11(+1.72%)
Mar 15, 2017 6.400 6.440 6.370 6.400 258,648 +0.02(+0.31%)
Mar 14, 2017 6.380 6.380 6.360 6.380 11,859 -0.04(-0.62%)
Mar 13, 2017 6.435 6.450 6.390 6.420 22,695 +0.01(+0.16%)
Mar 10, 2017 6.395 6.410 6.390 6.410 16,363 +0.10(+1.58%)
Mar 09, 2017 6.310 6.310 6.260 6.310 48,150 -0.01(-0.08%)
Mar 08, 2017 6.308 6.450 6.270 6.315 11,964 -0.02(-0.32%)
Mar 07, 2017 6.350 6.350 6.310 6.335 9,740 -0.00(-0.08%)
Mar 06, 2017 6.330 6.350 6.300 6.340 73,377 -0.04(-0.63%)
Mar 03, 2017 6.405 6.420 6.380 6.380 42,297 +0.00(+0.08%)
Mar 02, 2017 6.414 6.470 6.350 6.375 24,974 -0.05(-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