Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

4.511 +0.006 (+0.14%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 4.480 4.630 4.440 4.511 8,042 +0.01(+0.14%)
Aug 12, 2022 4.500 4.650 4.460 4.505 6,460 +0.04(+1.01%)
Aug 11, 2022 4.568 4.580 4.460 4.460 4,960 -0.08(-1.65%)
Aug 10, 2022 4.572 4.588 4.460 4.535 79,482 +0.24(+5.47%)
Aug 09, 2022 4.300 4.528 4.300 4.300 3,898 -0.12(-2.71%)
Aug 08, 2022 4.475 4.579 4.360 4.420 8,609 +0.10(+2.31%)
Aug 05, 2022 4.380 4.430 4.270 4.320 9,938 +0.00(+0.12%)
Aug 04, 2022 4.240 4.390 4.240 4.315 2,812 -0.12(-2.82%)
Aug 03, 2022 4.390 4.500 4.390 4.440 42,006 -0.02(-0.45%)
Aug 02, 2022 4.611 4.690 4.390 4.460 43,164 -0.05(-1.11%)
Aug 01, 2022 4.660 4.710 4.420 4.510 11,560 +0.12(+2.73%)
Jul 29, 2022 4.430 4.500 4.390 4.390 1,815 -0.21(-4.57%)
Jul 28, 2022 4.540 4.620 4.530 4.600 13,771 +0.10(+2.34%)
Jul 27, 2022 4.577 4.630 4.320 4.495 1,125 +0.04(+1.01%)
Jul 26, 2022 4.490 4.540 4.380 4.450 7,459 +0.01(+0.23%)
Jul 25, 2022 4.420 4.583 4.420 4.440 10,644 +0.03(+0.68%)
Jul 22, 2022 4.480 4.550 4.400 4.410 12,922 +0.05(+1.15%)
Jul 21, 2022 4.310 4.640 4.310 4.360 1,990 -0.10(-2.35%)
Jul 20, 2022 4.450 4.482 4.408 4.465 8,648 +0.02(+0.56%)
Jul 19, 2022 4.680 4.680 4.330 4.440 5,155 +0.11(+2.54%)
Jul 18, 2022 4.421 4.430 4.280 4.330 3,973 -0.11(-2.48%)
Jul 15, 2022 4.242 4.468 4.242 4.440 8,008 +0.02(+0.45%)
Jul 14, 2022 4.400 4.560 4.400 4.420 18,641 -0.08(-1.78%)
Jul 13, 2022 4.426 4.564 4.410 4.500 8,628 +0.09(+2.04%)
Jul 12, 2022 4.533 4.540 4.400 4.410 11,246 -0.05(-1.12%)
Jul 11, 2022 4.535 4.610 4.421 4.460 10,837 -0.09(-1.98%)
Jul 08, 2022 4.430 4.660 4.430 4.550 12,178 +0.10(+2.25%)
Jul 07, 2022 4.474 4.620 4.430 4.450 6,155 +0.00(+0.00%)
Jul 06, 2022 4.440 4.479 4.360 4.450 9,571 +0.01(+0.23%)
Jul 05, 2022 4.512 4.540 4.380 4.440 10,190 +0.05(+1.14%)
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