Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.060 USD -0.295 (-5.51%)
Streaming Delayed Price Updated: 9:57 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.550 4.550 4.470 4.510 22,666 -0.04(-0.93%)
Sep 27, 2019 4.550 4.570 4.500 4.553 9,700 -0.13(-2.72%)
Sep 26, 2019 4.640 4.720 4.640 4.680 18,439 -0.03(-0.64%)
Sep 25, 2019 4.700 4.710 4.670 4.710 5,320 +0.02(+0.43%)
Sep 24, 2019 4.722 4.740 4.660 4.690 100,385 -0.05(-1.16%)
Sep 23, 2019 4.740 4.750 4.740 4.745 14,085 +0.01(+0.32%)
Sep 20, 2019 4.770 4.770 4.730 4.730 11,000 -0.04(-0.84%)
Sep 19, 2019 4.770 4.778 4.730 4.770 14,677 +0.06(+1.27%)
Sep 18, 2019 4.710 4.720 4.686 4.710 14,157 -0.06(-1.26%)
Sep 17, 2019 4.762 4.770 4.750 4.770 5,986 +0.01(+0.21%)
Sep 16, 2019 4.720 4.765 4.720 4.760 7,827 +0.01(+0.21%)
Sep 13, 2019 4.750 4.750 4.730 4.750 46,800 -0.01(-0.21%)
Sep 12, 2019 4.850 4.850 4.680 4.760 12,740 -0.06(-1.24%)
Sep 11, 2019 4.740 4.820 4.740 4.820 5,319 +0.15(+3.21%)
Sep 10, 2019 4.650 4.680 4.650 4.670 31,828 +0.13(+2.86%)
Sep 09, 2019 4.545 4.550 4.535 4.540 72,137 +0.03(+0.67%)
Sep 06, 2019 4.450 4.529 4.450 4.510 11,200 +0.04(+0.89%)
Sep 05, 2019 4.485 4.520 4.460 4.470 58,578 +0.03(+0.68%)
Sep 04, 2019 4.400 4.460 4.400 4.440 274,180 +0.06(+1.37%)
Sep 03, 2019 4.380 4.400 4.380 4.380 20,363 +0.04(+0.92%)
Aug 30, 2019 4.360 4.390 4.330 4.340 17,000 +0.01(+0.23%)
Aug 29, 2019 4.300 4.350 4.300 4.330 23,252 +0.06(+1.41%)
Aug 28, 2019 4.220 4.280 4.220 4.270 28,425 +0.02(+0.47%)
Aug 27, 2019 4.290 4.300 4.190 4.250 253,198 -0.03(-0.70%)
Aug 26, 2019 4.270 4.300 4.252 4.280 42,865 -0.06(-1.38%)
Aug 23, 2019 4.300 4.340 4.220 4.340 38,600 +0.08(+1.88%)
Aug 22, 2019 4.280 4.280 4.248 4.260 115,471 -0.03(-0.70%)
Aug 21, 2019 4.260 4.290 4.250 4.290 60,502 +0.02(+0.47%)
Aug 20, 2019 4.270 4.290 4.270 4.270 454,812 -0.01(-0.23%)
Aug 19, 2019 4.250 4.280 4.250 4.280 95,129 +0.06(+1.42%)
Aug 16, 2019 4.170 4.220 4.170 4.220 103,700 +0.11(+2.68%)
Aug 15, 2019 4.110 4.110 4.080 4.110 385,514 +0.07(+1.73%)
Aug 14, 2019 4.060 4.080 4.040 4.040 147,229 -0.10(-2.53%)
Aug 13, 2019 4.145 4.160 4.130 4.145 184,367 -0.03(-0.72%)
Aug 12, 2019 4.200 4.210 4.170 4.175 187,128 -0.04(-0.83%)
Aug 09, 2019 4.230 4.290 4.210 4.210 166,900 -0.19(-4.32%)
Aug 08, 2019 4.368 4.400 4.340 4.400 124,004 +0.01(+0.11%)
Aug 07, 2019 4.370 4.400 4.340 4.395 157,680 -0.05(-1.01%)
Aug 06, 2019 4.400 4.460 4.390 4.440 274,817 +0.10(+2.30%)
Aug 05, 2019 4.360 4.420 4.310 4.340 45,237 -0.15(-3.30%)
Aug 02, 2019 4.550 4.550 4.450 4.488 55,300 +0.02(+0.40%)
Aug 01, 2019 4.500 4.540 4.450 4.470 199,771 +0.01(+0.22%)
Jul 31, 2019 4.422 4.500 4.395 4.460 153,714 +0.07(+1.59%)
Jul 30, 2019 4.370 4.400 4.360 4.390 63,923 -0.02(-0.45%)
Jul 29, 2019 4.410 4.410 4.380 4.410 87,805 -0.01(-0.34%)
Jul 26, 2019 4.410 4.440 4.410 4.425 35,300 +0.01(+0.34%)
Jul 25, 2019 4.430 4.460 4.408 4.410 57,357 -0.08(-1.67%)
Jul 24, 2019 4.470 4.520 4.460 4.485 29,015 +0.00(+0.11%)
Jul 23, 2019 4.510 4.510 4.462 4.480 59,404 +0.01(+0.22%)
Jul 22, 2019 4.444 4.510 4.444 4.470 27,567 +0.05(+1.25%)
Jul 19, 2019 4.445 4.445 4.415 4.415 12,300 +0.05(+1.26%)
Jul 18, 2019 4.332 4.370 4.316 4.360 122,098 -0.04(-0.91%)
Jul 17, 2019 4.420 4.420 4.370 4.400 50,446 -0.03(-0.68%)
Jul 16, 2019 4.440 4.460 4.400 4.430 87,050 -0.04(-0.89%)
Jul 15, 2019 4.465 4.470 4.420 4.470 54,821 +0.03(+0.68%)
Jul 12, 2019 4.450 4.450 4.420 4.440 80,400 +0.02(+0.45%)
Jul 11, 2019 4.380 4.440 4.380 4.420 38,486 +0.00(+0.00%)
Jul 10, 2019 4.430 4.430 4.360 4.420 152,555 +0.03(+0.68%)
Jul 09, 2019 4.385 4.410 4.370 4.390 53,847 -0.06(-1.35%)
Jul 08, 2019 4.412 4.450 4.412 4.450 73,349 +0.00(+0.00%)
Jul 05, 2019 4.430 4.470 4.430 4.450 32,100 -0.07(-1.55%)
Jul 03, 2019 4.505 4.520 4.480 4.520 62,500 -0.05(-1.09%)
Jul 02, 2019 4.531 4.630 4.531 4.570 62,009 +0.04(+0.88%)
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