Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.080 USD -0.390 (-6.03%)
Official Closing Price Updated: 3:53 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.150 5.220 5.150 5.210 44,214 -0.01(-0.27%)
Jun 29, 2016 5.240 5.240 5.210 5.224 35,279 +0.11(+2.23%)
Jun 28, 2016 5.060 5.120 5.060 5.110 77,960 +0.00(+0.00%)
Jun 27, 2016 5.100 5.200 5.070 5.110 100,135 -0.48(-8.59%)
Jun 24, 2016 5.690 5.700 5.530 5.590 54,542 -0.18(-3.12%)
Jun 23, 2016 5.690 5.800 5.690 5.770 31,724 +0.24(+4.34%)
Jun 22, 2016 5.570 5.620 5.530 5.530 68,147 -0.09(-1.60%)
Jun 21, 2016 5.610 5.660 5.610 5.620 79,730 +0.07(+1.26%)
Jun 20, 2016 5.575 5.640 5.510 5.550 87,586 +0.18(+3.35%)
Jun 17, 2016 5.350 5.390 5.350 5.370 104,274 +0.00(+0.00%)
Jun 16, 2016 5.310 5.400 5.290 5.370 100,972 -0.02(-0.37%)
Jun 15, 2016 5.500 5.500 5.360 5.390 144,968 +0.01(+0.19%)
Jun 14, 2016 5.390 5.400 5.300 5.380 194,726 -0.03(-0.55%)
Jun 13, 2016 5.400 5.456 5.400 5.410 48,600 -0.04(-0.73%)
Jun 10, 2016 5.510 5.510 5.400 5.450 675,449 -0.20(-3.54%)
Jun 09, 2016 5.600 5.700 5.600 5.650 46,858 -0.08(-1.40%)
Jun 08, 2016 5.740 5.742 5.650 5.730 458,331 +0.06(+1.06%)
Jun 07, 2016 5.624 5.700 5.624 5.670 189,758 +0.08(+1.34%)
Jun 06, 2016 5.590 5.610 5.540 5.595 33,498 -0.00(-0.09%)
Jun 03, 2016 5.820 5.820 5.570 5.600 36,535 -0.04(-0.71%)
Jun 02, 2016 5.650 5.670 5.580 5.640 55,934 -0.07(-1.14%)
Jun 01, 2016 5.700 5.720 5.690 5.705 72,255 -0.02(-0.35%)
May 31, 2016 5.805 5.805 5.710 5.725 25,663 -0.03(-0.43%)
May 27, 2016 5.750 5.750 5.750 0 -0.01(-0.26%)
May 26, 2016 5.730 5.790 5.730 5.765 29,518 -0.10(-1.62%)
May 25, 2016 5.832 5.960 5.800 5.860 17,056 +0.07(+1.21%)
May 24, 2016 5.750 5.790 5.750 5.790 66,648 +0.08(+1.49%)
May 23, 2016 5.870 5.870 5.700 5.705 30,259 +0.01(+0.18%)
May 20, 2016 5.700 5.740 5.686 5.695 35,018 +0.07(+1.15%)
May 19, 2016 5.640 5.640 5.590 5.630 26,957 -0.03(-0.53%)
May 18, 2016 5.710 5.720 5.640 5.660 46,235 +0.07(+1.16%)
May 17, 2016 5.650 5.690 5.560 5.595 118,496 -0.02(-0.27%)
May 16, 2016 5.540 5.630 5.540 5.610 77,872 +0.06(+1.08%)
May 13, 2016 5.510 5.560 5.500 5.550 22,278 -0.15(-2.55%)
May 12, 2016 5.690 5.803 5.650 5.695 52,650 +0.04(+0.80%)
May 11, 2016 5.580 5.830 5.580 5.650 24,322 -0.18(-3.09%)
May 10, 2016 5.630 5.830 5.630 5.830 123,798 +0.18(+3.19%)
May 09, 2016 5.610 5.720 5.610 5.650 31,638 +0.00(+0.00%)
May 06, 2016 5.670 5.740 5.620 5.650 46,305 -0.09(-1.57%)
May 05, 2016 5.720 5.800 5.720 5.740 35,641 -0.01(-0.17%)
May 04, 2016 5.740 5.770 5.710 5.750 31,307 +0.00(+0.00%)
May 03, 2016 5.808 5.890 5.720 5.750 50,104 -0.13(-2.21%)
May 02, 2016 5.780 5.890 5.780 5.880 15,184 +0.03(+0.51%)
Apr 29, 2016 5.840 5.895 5.810 5.850 39,001 -0.09(-1.48%)
Apr 28, 2016 6.050 6.050 5.920 5.938 15,664 -0.44(-6.93%)
Apr 27, 2016 6.190 6.410 6.190 6.380 20,805 +0.05(+0.79%)
Apr 26, 2016 6.330 6.370 6.240 6.330 7,883 -0.09(-1.40%)
Apr 25, 2016 6.250 6.460 6.250 6.420 11,943 -0.13(-1.98%)
Apr 22, 2016 6.340 6.550 6.340 6.550 7,499 +0.20(+3.15%)
Apr 21, 2016 6.400 6.400 6.292 6.350 18,013 +0.00(+0.00%)
Apr 20, 2016 6.250 6.400 6.250 6.350 12,241 +0.07(+1.11%)
Apr 19, 2016 6.190 6.350 6.190 6.280 43,432 +0.06(+0.96%)
Apr 18, 2016 6.174 6.220 6.090 6.220 23,014 +0.03(+0.48%)
Apr 15, 2016 6.188 6.300 6.170 6.190 19,686 -0.07(-1.12%)
Apr 14, 2016 6.180 6.350 6.180 6.260 38,786 -0.03(-0.48%)
Apr 13, 2016 6.320 6.340 6.190 6.290 13,861 +0.01(+0.16%)
Apr 12, 2016 6.141 6.280 6.140 6.280 20,628 +0.27(+4.49%)
Apr 11, 2016 6.110 6.110 5.970 6.010 23,926 -0.01(-0.17%)
Apr 08, 2016 6.050 6.084 5.990 6.020 42,599 +0.14(+2.38%)
Apr 07, 2016 5.790 5.920 5.790 5.880 27,195 -0.02(-0.34%)
Apr 06, 2016 5.770 5.936 5.770 5.900 27,889 +0.08(+1.37%)
Apr 05, 2016 5.750 5.880 5.750 5.820 849,672 -0.24(-3.96%)
Apr 04, 2016 6.000 6.090 6.000 6.060 41,503 +0.02(+0.33%)
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