Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.070 USD -0.285 (-5.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 5.720 5.720 5.670 5.700 22,004 +0.02(+0.26%)
Sep 28, 2017 5.750 5.750 5.610 5.685 53,446 -0.12(-1.98%)
Sep 27, 2017 5.700 5.800 5.640 5.800 18,394 +0.00(+0.00%)
Sep 26, 2017 5.810 5.810 5.770 5.800 22,257 +0.03(+0.52%)
Sep 25, 2017 5.750 5.770 5.720 5.770 29,305 +0.05(+0.87%)
Sep 22, 2017 5.830 5.830 5.690 5.720 18,773 +0.07(+1.24%)
Sep 21, 2017 5.640 5.660 5.610 5.650 28,739 -0.02(-0.35%)
Sep 20, 2017 5.633 5.680 5.630 5.670 19,169 +0.03(+0.53%)
Sep 19, 2017 5.640 5.650 5.610 5.640 15,506 +0.09(+1.62%)
Sep 18, 2017 5.580 5.580 5.540 5.550 17,382 +0.00(+0.00%)
Sep 15, 2017 5.540 5.550 5.500 5.550 20,365 +0.05(+0.91%)
Sep 14, 2017 5.500 5.510 5.470 5.500 23,998 -0.05(-0.90%)
Sep 13, 2017 5.550 5.550 5.510 5.550 23,503 +0.00(+0.00%)
Sep 12, 2017 5.700 5.700 5.520 5.550 35,232 +0.03(+0.54%)
Sep 11, 2017 5.400 5.610 5.400 5.520 19,168 +0.03(+0.55%)
Sep 08, 2017 5.620 5.620 5.470 5.490 15,598 -0.02(-0.36%)
Sep 07, 2017 5.550 5.550 5.500 5.510 45,351 +0.03(+0.55%)
Sep 06, 2017 5.600 5.600 5.440 5.480 37,740 +0.01(+0.18%)
Sep 05, 2017 5.470 5.490 5.450 5.470 39,643 -0.02(-0.36%)
Sep 01, 2017 5.490 5.590 5.470 5.490 24,201 +0.07(+1.29%)
Aug 31, 2017 5.550 5.550 5.400 5.420 38,368 +0.02(+0.37%)
Aug 30, 2017 5.406 5.430 5.400 5.400 34,796 -0.07(-1.32%)
Aug 29, 2017 5.620 5.620 5.450 5.473 39,225 -0.01(-0.14%)
Aug 28, 2017 5.540 5.540 5.460 5.480 19,512 +0.01(+0.18%)
Aug 25, 2017 5.490 5.500 5.470 5.470 40,031 -0.02(-0.36%)
Aug 24, 2017 5.600 5.600 5.450 5.490 36,587 +0.00(+0.09%)
Aug 23, 2017 5.550 5.550 5.480 5.485 47,702 -0.04(-0.81%)
Aug 22, 2017 5.570 5.570 5.510 5.530 56,470 +0.01(+0.18%)
Aug 21, 2017 5.639 5.640 5.500 5.520 14,376 -0.05(-0.90%)
Aug 18, 2017 5.580 5.580 5.510 5.570 13,295 +0.07(+1.27%)
Aug 17, 2017 5.530 5.580 5.500 5.500 23,679 -0.11(-1.93%)
Aug 16, 2017 5.670 5.670 5.590 5.608 34,728 -0.00(-0.04%)
Aug 15, 2017 5.620 5.740 5.590 5.610 87,843 -0.08(-1.41%)
Aug 14, 2017 5.770 5.770 5.670 5.690 13,752 +0.12(+2.15%)
Aug 11, 2017 5.640 5.640 5.560 5.570 26,653 -0.10(-1.76%)
Aug 10, 2017 5.683 5.720 5.580 5.670 16,279 -0.06(-1.05%)
Aug 09, 2017 5.690 5.840 5.690 5.730 42,172 -0.01(-0.17%)
Aug 08, 2017 5.710 5.790 5.670 5.740 8,425 -0.01(-0.17%)
Aug 07, 2017 5.760 5.820 5.710 5.750 7,059 -0.01(-0.26%)
Aug 04, 2017 5.830 5.830 5.750 5.765 22,540 +0.04(+0.79%)
Aug 03, 2017 5.790 5.790 5.690 5.720 11,052 +0.03(+0.53%)
Aug 02, 2017 5.690 5.700 5.678 5.690 201,015 -0.04(-0.78%)
Aug 01, 2017 5.770 5.770 5.710 5.735 9,553 -0.03(-0.61%)
Jul 31, 2017 5.820 5.820 5.750 5.770 15,704 +0.00(+0.00%)
Jul 28, 2017 5.880 5.880 5.750 5.770 30,814 -0.18(-3.06%)
Jul 27, 2017 6.000 6.000 5.936 5.952 7,014 -0.04(-0.63%)
Jul 26, 2017 5.980 6.070 5.880 5.990 15,235 +0.01(+0.17%)
Jul 25, 2017 5.938 5.980 5.938 5.980 8,582 +0.08(+1.36%)
Jul 24, 2017 5.940 5.940 5.870 5.900 10,916 +0.05(+0.85%)
Jul 21, 2017 5.890 5.890 5.830 5.850 14,698 -0.04(-0.68%)
Jul 20, 2017 6.000 6.000 5.850 5.890 16,036 +0.02(+0.34%)
Jul 19, 2017 5.980 5.980 5.850 5.870 34,777 -0.02(-0.34%)
Jul 18, 2017 5.990 5.990 5.840 5.890 9,390 +0.05(+0.86%)
Jul 17, 2017 5.865 5.900 5.840 5.840 14,376 -0.02(-0.34%)
Jul 14, 2017 6.010 6.010 5.830 5.860 11,016 +0.00(+0.00%)
Jul 13, 2017 5.900 5.900 5.810 5.860 10,736 -0.05(-0.85%)
Jul 12, 2017 5.990 5.990 5.870 5.910 21,764 +0.04(+0.68%)
Jul 11, 2017 5.820 5.940 5.810 5.870 23,409 -0.03(-0.51%)
Jul 10, 2017 5.950 5.950 5.880 5.900 14,120 +0.02(+0.34%)
Jul 07, 2017 5.810 5.950 5.810 5.880 35,251 -0.02(-0.34%)
Jul 06, 2017 5.960 5.960 5.880 5.900 66,734 -0.04(-0.67%)
Jul 05, 2017 5.925 5.940 5.890 5.940 18,378 +0.02(+0.34%)
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