Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.800 USD -0.060 (-1.02%)
Streaming Delayed Price Updated: 9:56 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.910 5.910 5.750 5.855 44,932 +0.05(+0.77%)
Jun 28, 2018 5.850 5.850 5.730 5.810 47,759 +0.04(+0.69%)
Jun 27, 2018 5.820 5.930 5.770 5.770 52,758 -0.07(-1.20%)
Jun 26, 2018 5.910 5.910 5.710 5.840 127,978 +0.07(+1.21%)
Jun 25, 2018 5.910 5.910 5.660 5.770 43,167 +0.01(+0.17%)
Jun 22, 2018 5.782 5.790 5.740 5.760 45,483 +0.10(+1.77%)
Jun 21, 2018 5.710 5.710 5.529 5.660 49,068 -0.07(-1.22%)
Jun 20, 2018 5.828 5.828 5.620 5.730 29,513 -0.02(-0.43%)
Jun 19, 2018 5.715 5.810 5.630 5.755 55,382 -0.08(-1.29%)
Jun 18, 2018 5.760 5.890 5.760 5.830 19,157 -0.08(-1.27%)
Jun 15, 2018 5.970 5.870 5.905 37,662 -0.04(-0.67%)
Jun 14, 2018 5.760 6.030 5.760 5.945 15,546 -0.02(-0.42%)
Jun 13, 2018 5.870 6.020 5.870 5.970 61,618 +0.04(+0.76%)
Jun 12, 2018 6.010 6.010 5.821 5.925 136,921 -0.07(-1.17%)
Jun 11, 2018 6.000 6.010 5.980 5.995 73,770 +0.08(+1.27%)
Jun 08, 2018 5.730 5.980 5.730 5.920 14,085 -0.04(-0.67%)
Jun 07, 2018 6.040 6.040 5.910 5.960 46,044 +0.05(+0.85%)
Jun 06, 2018 5.815 5.940 5.815 5.910 18,033 +0.02(+0.25%)
Jun 05, 2018 5.960 5.960 5.790 5.895 56,889 -0.07(-1.17%)
Jun 04, 2018 5.870 6.050 5.870 5.965 21,676 +0.00(+0.08%)
Jun 01, 2018 5.895 5.990 5.790 5.960 18,803 +0.14(+2.49%)
May 31, 2018 5.760 5.910 5.760 5.815 43,117 -0.10(-1.77%)
May 30, 2018 5.830 5.930 5.830 5.920 114,146 +0.08(+1.37%)
May 29, 2018 5.800 5.930 5.800 5.840 19,624 -0.11(-1.85%)
May 25, 2018 5.950 5.950 5.950 0 +0.00(+0.00%)
May 24, 2018 6.020 6.020 5.930 5.950 58,362 -0.05(-0.83%)
May 23, 2018 5.930 6.030 5.930 6.000 14,200 -0.05(-0.83%)
May 22, 2018 6.130 6.130 5.910 6.050 61,124 +0.00(+0.08%)
May 21, 2018 6.110 6.110 5.950 6.045 20,093 -0.04(-0.58%)
May 18, 2018 6.150 6.150 5.980 6.080 6,746 +0.00(+0.00%)
May 17, 2018 6.110 6.110 6.050 6.080 26,925 -0.04(-0.65%)
May 16, 2018 6.000 6.190 6.000 6.120 51,325 +0.07(+1.16%)
May 15, 2018 6.067 6.130 6.050 6.050 41,679 -0.14(-2.26%)
May 14, 2018 6.010 6.230 6.010 6.190 27,781 +0.16(+2.65%)
May 11, 2018 6.150 6.150 5.974 6.030 12,572 +0.02(+0.33%)
May 10, 2018 5.990 6.080 5.990 6.010 15,040 +0.02(+0.33%)
May 09, 2018 5.810 6.060 5.810 5.990 8,967 -0.12(-1.96%)
May 08, 2018 6.000 6.150 6.000 6.110 45,488 +0.07(+1.16%)
May 07, 2018 6.150 6.150 6.015 6.040 12,509 -0.07(-1.15%)
May 04, 2018 6.000 6.130 6.000 6.110 15,097 +0.06(+0.99%)
May 03, 2018 6.110 6.110 6.000 6.050 16,011 +0.00(+0.08%)
May 02, 2018 6.130 6.130 6.020 6.045 133,883 -0.15(-2.34%)
May 01, 2018 6.000 6.190 6.000 6.190 32,430 -0.01(-0.16%)
Apr 30, 2018 6.320 6.330 6.140 6.200 23,477 -0.14(-2.29%)
Apr 27, 2018 6.060 6.560 6.060 6.345 10,294 +0.05(+0.87%)
Apr 26, 2018 6.210 6.290 6.130 6.290 29,324 +0.03(+0.48%)
Apr 25, 2018 6.183 6.310 6.183 6.260 23,258 +0.02(+0.32%)
Apr 24, 2018 6.410 6.410 6.210 6.240 27,452 -0.04(-0.64%)
Apr 23, 2018 6.380 6.380 6.270 6.280 15,989 +0.03(+0.48%)
Apr 20, 2018 6.320 6.320 6.230 6.250 9,060 +0.04(+0.56%)
Apr 19, 2018 6.210 6.280 6.140 6.215 13,290 -0.06(-0.96%)
Apr 18, 2018 6.110 6.360 6.110 6.275 274,626 -0.02(-0.40%)
Apr 17, 2018 6.360 6.360 6.260 6.300 37,513 +0.00(+0.00%)
Apr 16, 2018 6.120 6.390 6.120 6.300 9,845 -0.03(-0.47%)
Apr 13, 2018 6.370 6.370 6.298 6.330 17,059 +0.00(+0.00%)
Apr 12, 2018 6.370 6.370 6.270 6.330 19,263 +0.04(+0.64%)
Apr 11, 2018 6.320 6.330 6.280 6.290 18,812 -0.00(-0.08%)
Apr 10, 2018 6.322 6.330 6.250 6.295 17,578 +0.03(+0.48%)
Apr 09, 2018 6.300 6.320 6.240 6.265 13,795 -0.02(-0.24%)
Apr 06, 2018 6.100 6.340 6.100 6.280 11,546 -0.06(-0.95%)
Apr 05, 2018 6.365 6.390 6.300 6.340 25,115 -0.03(-0.47%)
Apr 04, 2018 6.270 6.370 6.270 6.370 20,292 +0.01(+0.16%)
Apr 03, 2018 6.340 6.370 6.300 6.360 26,179 +0.05(+0.79%)
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