Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.600 USD +0.280 (+5.26%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 5.540 5.620 5.540 5.610 30,628 +0.03(+0.54%)
Sep 29, 2016 5.620 5.690 5.564 5.580 11,604 -0.06(-1.06%)
Sep 28, 2016 5.590 5.690 5.580 5.640 12,613 -0.08(-1.31%)
Sep 27, 2016 5.680 5.730 5.590 5.715 33,615 -0.05(-0.87%)
Sep 26, 2016 5.740 5.780 5.740 5.765 16,518 -0.07(-1.11%)
Sep 23, 2016 5.848 5.848 5.810 5.830 11,864 -0.09(-1.60%)
Sep 22, 2016 5.924 5.940 5.910 5.925 10,121 +0.08(+1.28%)
Sep 21, 2016 5.790 5.920 5.770 5.850 19,549 +0.27(+4.84%)
Sep 20, 2016 5.570 5.600 5.560 5.580 17,994 +0.08(+1.45%)
Sep 19, 2016 5.510 5.530 5.490 5.500 47,596 +0.02(+0.36%)
Sep 16, 2016 5.560 5.620 5.460 5.480 16,156 -0.05(-0.90%)
Sep 15, 2016 5.555 5.630 5.490 5.530 42,691 -0.09(-1.60%)
Sep 14, 2016 5.720 5.720 5.590 5.620 9,490 -0.04(-0.71%)
Sep 13, 2016 5.680 5.690 5.614 5.660 24,547 -0.16(-2.75%)
Sep 12, 2016 5.780 5.820 5.770 5.820 48,824 -0.05(-0.85%)
Sep 09, 2016 5.910 5.910 5.840 5.870 13,682 -0.04(-0.76%)
Sep 08, 2016 5.940 5.940 5.890 5.915 9,311 -0.01(-0.25%)
Sep 07, 2016 6.005 6.005 5.920 5.930 18,083 -0.04(-0.67%)
Sep 06, 2016 6.015 6.015 5.940 5.970 35,536 -0.11(-1.81%)
Sep 02, 2016 6.080 6.080 6.080 0 +0.20(+3.31%)
Sep 01, 2016 5.880 5.890 5.870 5.885 17,025 +0.08(+1.47%)
Aug 31, 2016 5.888 5.888 5.770 5.800 29,488 +0.09(+1.58%)
Aug 30, 2016 5.670 5.740 5.670 5.710 11,669 +0.00(+0.00%)
Aug 29, 2016 5.680 5.770 5.680 5.710 98,236 +0.03(+0.53%)
Aug 26, 2016 5.660 5.720 5.650 5.680 32,926 -0.04(-0.70%)
Aug 25, 2016 5.726 5.740 5.720 5.720 10,008 +0.01(+0.18%)
Aug 24, 2016 5.702 5.740 5.690 5.710 12,792 -0.02(-0.35%)
Aug 23, 2016 5.650 5.770 5.650 5.730 22,350 -0.02(-0.43%)
Aug 22, 2016 5.870 5.870 5.740 5.755 19,594 -0.04(-0.60%)
Aug 19, 2016 5.670 5.820 5.670 5.790 9,861 +0.04(+0.70%)
Aug 18, 2016 5.720 5.770 5.720 5.750 44,287 -0.02(-0.35%)
Aug 17, 2016 5.730 5.770 5.710 5.770 19,233 +0.10(+1.69%)
Aug 16, 2016 5.654 5.680 5.650 5.674 20,051 -0.14(-2.42%)
Aug 15, 2016 5.840 5.840 5.790 5.815 27,873 +0.04(+0.61%)
Aug 12, 2016 5.770 5.810 5.760 5.780 12,534 +0.06(+0.96%)
Aug 11, 2016 5.700 5.730 5.660 5.725 15,860 +0.07(+1.33%)
Aug 10, 2016 5.664 5.664 5.650 5.650 9,547 -0.07(-1.22%)
Aug 09, 2016 5.690 5.740 5.690 5.720 34,277 +0.03(+0.53%)
Aug 08, 2016 5.716 5.716 5.690 5.690 18,486 +0.08(+1.43%)
Aug 05, 2016 5.580 5.640 5.570 5.610 47,777 +0.10(+1.81%)
Aug 04, 2016 5.480 5.510 5.460 5.510 42,074 +0.22(+4.16%)
Aug 03, 2016 5.280 5.300 5.280 5.290 61,773 -0.11(-2.04%)
Aug 02, 2016 5.420 5.420 5.350 5.400 111,546 -0.15(-2.70%)
Aug 01, 2016 5.540 5.550 5.500 5.550 78,329 -0.03(-0.45%)
Jul 29, 2016 5.550 5.590 5.550 5.575 19,769 +0.08(+1.55%)
Jul 28, 2016 5.450 5.540 5.450 5.490 50,375 -0.25(-4.36%)
Jul 27, 2016 5.700 5.750 5.530 5.740 51,272 +0.12(+2.14%)
Jul 26, 2016 5.635 5.710 5.550 5.620 43,547 -0.05(-0.88%)
Jul 25, 2016 5.650 5.680 5.650 5.670 45,175 +0.07(+1.25%)
Jul 22, 2016 5.580 5.640 5.560 5.600 32,370 +0.00(+0.00%)
Jul 21, 2016 5.634 5.634 5.570 5.600 29,366 +0.02(+0.45%)
Jul 20, 2016 5.490 5.590 5.490 5.575 80,669 -0.06(-1.15%)
Jul 19, 2016 5.680 5.680 5.626 5.640 35,711 -0.15(-2.51%)
Jul 18, 2016 5.690 5.830 5.690 5.785 48,459 -0.00(-0.09%)
Jul 15, 2016 5.680 5.800 5.680 5.790 25,849 +0.09(+1.58%)
Jul 14, 2016 5.710 5.740 5.680 5.700 27,355 -0.02(-0.35%)
Jul 13, 2016 5.700 5.750 5.700 5.720 79,215 +0.05(+0.88%)
Jul 12, 2016 5.700 5.700 5.620 5.670 278,156 +0.29(+5.39%)
Jul 11, 2016 5.390 5.430 5.350 5.380 44,463 +0.24(+4.57%)
Jul 08, 2016 5.116 5.180 5.116 5.145 54,521 +0.04(+0.88%)
Jul 07, 2016 5.040 5.100 5.040 5.100 95,031 -0.03(-0.58%)
Jul 05, 2016 5.215 5.215 5.120 5.130 39,731 -0.04(-0.77%)
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