Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.890 USD +0.250 (+4.43%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.950 5.950 5.890 5.930 31,011 +0.02(+0.34%)
Jun 29, 2017 5.970 5.970 5.880 5.910 30,041 -0.08(-1.34%)
Jun 28, 2017 5.930 5.990 5.930 5.990 58,654 +0.08(+1.35%)
Jun 27, 2017 5.990 5.990 5.880 5.910 9,569 -0.04(-0.67%)
Jun 26, 2017 5.950 5.960 5.910 5.950 20,588 -0.01(-0.17%)
Jun 23, 2017 5.930 5.960 5.930 5.960 26,310 +0.02(+0.34%)
Jun 22, 2017 5.950 5.950 5.900 5.940 15,259 +0.06(+1.09%)
Jun 21, 2017 5.990 5.990 5.870 5.876 14,715 -0.10(-1.66%)
Jun 20, 2017 5.910 6.000 5.910 5.975 28,945 +0.00(+0.00%)
Jun 19, 2017 5.930 5.990 5.930 5.975 38,037 -0.02(-0.25%)
Jun 16, 2017 6.000 6.000 5.950 5.990 37,226 +0.10(+1.70%)
Jun 15, 2017 5.890 5.940 5.870 5.890 14,168 -0.10(-1.59%)
Jun 14, 2017 5.997 6.000 5.970 5.985 17,388 -0.03(-0.58%)
Jun 13, 2017 6.000 6.020 5.980 6.020 14,889 +0.05(+0.84%)
Jun 12, 2017 5.960 5.970 5.940 5.970 7,903 +0.01(+0.17%)
Jun 09, 2017 5.980 6.000 5.930 5.960 23,920 -0.11(-1.81%)
Jun 08, 2017 6.080 6.080 6.050 6.070 14,159 -0.03(-0.49%)
Jun 07, 2017 6.090 6.120 6.080 6.100 9,636 +0.05(+0.83%)
Jun 06, 2017 6.080 6.090 6.050 6.050 9,088 -0.04(-0.58%)
Jun 05, 2017 6.090 6.090 6.080 6.085 19,495 -0.13(-2.17%)
Jun 02, 2017 6.220 6.230 6.190 6.220 14,218 +0.14(+2.30%)
Jun 01, 2017 6.060 6.110 6.060 6.080 11,934 +0.04(+0.66%)
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%)
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