Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.360 USD +0.105 (+1.68%)
Streaming Delayed Price Updated: 3:33 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.580 4.600 4.500 4.550 22,773 -0.13(-2.78%)
Nov 29, 2010 4.550 4.680 4.530 4.680 122,604 +0.09(+1.96%)
Nov 26, 2010 4.500 4.590 4.500 4.590 24,970 -0.19(-3.97%)
Nov 24, 2010 4.740 4.780 4.780 4.780 88,652 -0.01(-0.21%)
Nov 23, 2010 4.780 4.800 4.740 4.790 46,122 -0.11(-2.24%)
Nov 22, 2010 4.880 4.930 4.840 4.900 44,034 +0.05(+1.03%)
Nov 19, 2010 4.790 4.850 4.790 4.850 33,808 +0.03(+0.62%)
Nov 18, 2010 4.840 4.860 4.820 4.820 51,074 +0.22(+4.78%)
Nov 17, 2010 4.490 4.610 4.490 4.600 29,006 +0.13(+2.91%)
Nov 16, 2010 4.510 4.580 4.470 4.470 22,535 -0.12(-2.61%)
Nov 15, 2010 4.600 4.630 4.590 4.590 29,185 -0.03(-0.65%)
Nov 12, 2010 4.670 4.670 4.570 4.620 43,898 +0.05(+1.09%)
Nov 11, 2010 4.490 4.580 4.490 4.570 37,228 +0.09(+2.01%)
Nov 10, 2010 4.440 4.480 4.360 4.480 60,243 +0.23(+5.41%)
Nov 09, 2010 4.310 4.340 4.250 4.250 18,697 +0.03(+0.71%)
Nov 08, 2010 4.200 4.250 4.200 4.220 68,259 -0.08(-1.86%)
Nov 05, 2010 4.230 4.300 4.230 4.300 31,398 +0.09(+2.14%)
Nov 04, 2010 4.160 4.210 4.130 4.210 40,208 +0.15(+3.69%)
Nov 03, 2010 4.050 4.110 4.050 4.060 13,351 -0.03(-0.73%)
Nov 02, 2010 4.090 4.090 4.030 4.090 91,835 +0.08(+2.00%)
Nov 01, 2010 4.040 4.040 3.960 4.010 29,962 -0.19(-4.52%)
Oct 29, 2010 4.060 4.230 3.980 4.200 62,660 +0.15(+3.70%)
Oct 28, 2010 4.030 4.110 4.020 4.050 15,562 -0.07(-1.70%)
Oct 27, 2010 4.100 4.120 4.040 4.120 33,223 -0.21(-4.85%)
Oct 25, 2010 4.290 4.330 4.290 4.330 82,030 +0.06(+1.41%)
Oct 22, 2010 4.230 4.320 4.230 4.270 24,112 +0.08(+1.91%)
Oct 21, 2010 4.210 4.270 4.180 4.190 22,018 -0.15(-3.46%)
Oct 20, 2010 4.220 4.340 4.220 4.340 35,430 +0.14(+3.33%)
Oct 19, 2010 4.220 4.220 4.150 4.200 46,000 +0.00(+0.00%)
Oct 18, 2010 4.280 4.280 4.190 4.200 82,414 -0.06(-1.41%)
Oct 15, 2010 4.160 4.260 4.160 4.260 45,850 -0.07(-1.62%)
Oct 14, 2010 4.340 4.380 4.310 4.330 103,445 +0.09(+2.12%)
Oct 13, 2010 4.200 4.240 4.200 4.240 125,463 +0.02(+0.47%)
Oct 12, 2010 4.160 4.220 4.160 4.220 265,783 -0.10(-2.31%)
Oct 11, 2010 4.280 4.350 4.260 4.320 83,395 +0.04(+0.93%)
Oct 08, 2010 4.200 4.280 4.200 4.280 217,254 +0.13(+3.13%)
Oct 07, 2010 4.150 4.170 4.120 4.150 116,583 +0.04(+0.97%)
Oct 06, 2010 4.050 4.160 4.050 4.110 28,855 +0.10(+2.49%)
Oct 05, 2010 3.960 4.010 3.950 4.010 60,415 +0.17(+4.43%)
Oct 04, 2010 3.910 3.910 3.810 3.840 25,042 -0.14(-3.52%)
Oct 01, 2010 3.970 3.980 3.930 3.980 19,895 -0.10(-2.45%)
Sep 30, 2010 4.150 4.150 4.040 4.080 39,632 -0.06(-1.45%)
Sep 29, 2010 4.110 4.160 4.080 4.140 20,891 +0.07(+1.72%)
Sep 28, 2010 4.000 4.070 4.000 4.070 67,766 +0.03(+0.74%)
Sep 27, 2010 4.150 4.180 4.040 4.040 28,366 -0.15(-3.58%)
Sep 24, 2010 4.160 4.210 4.160 4.190 19,536 +0.04(+0.96%)
Sep 23, 2010 4.200 4.200 4.150 4.150 15,277 -0.02(-0.48%)
Sep 22, 2010 4.170 4.240 4.160 4.170 14,952 +0.04(+0.97%)
Sep 21, 2010 4.120 4.150 4.080 4.130 60,032 -0.02(-0.48%)
Sep 20, 2010 4.100 4.150 4.090 4.150 25,126 +0.09(+2.22%)
Sep 17, 2010 4.060 4.100 4.050 4.060 68,465 -0.17(-4.02%)
Sep 15, 2010 4.160 4.240 4.130 4.230 45,851 +0.00(+0.00%)
Sep 14, 2010 4.100 4.230 4.100 4.230 39,502 +0.07(+1.68%)
Sep 13, 2010 4.220 4.240 4.160 4.160 78,041 -0.04(-0.95%)
Sep 10, 2010 4.140 4.220 4.140 4.200 34,121 +0.02(+0.48%)
Sep 09, 2010 4.190 4.240 4.180 4.180 6,466 +0.03(+0.72%)
Sep 08, 2010 4.170 4.170 4.120 4.150 18,876 +0.01(+0.24%)
Sep 07, 2010 4.180 4.210 4.130 4.140 9,102 +0.00(+0.00%)
Sep 03, 2010 4.160 4.160 4.080 4.140 17,611 -0.06(-1.43%)
Sep 02, 2010 4.160 4.200 4.150 4.200 8,104 +0.00(+0.00%)
Sep 01, 2010 4.110 4.210 4.070 4.200 21,719 +0.14(+3.45%)
Aug 31, 2010 4.020 4.100 4.020 4.060 6,870 -0.08(-1.93%)
Aug 30, 2010 4.140 4.210 4.140 4.140 45,737 +0.01(+0.24%)
Aug 27, 2010 4.100 4.180 4.090 4.130 22,265 +0.06(+1.47%)
Aug 26, 2010 4.030 4.070 4.020 4.070 18,651 -0.04(-0.97%)
Aug 25, 2010 4.020 4.150 4.020 4.110 48,672 -0.02(-0.48%)
Aug 24, 2010 4.180 4.180 4.120 4.130 41,758 -0.09(-2.13%)
Aug 23, 2010 4.190 4.250 4.180 4.220 11,134 +0.00(+0.00%)
Aug 20, 2010 4.220 4.296 4.180 4.220 129,153 -0.03(-0.71%)
Aug 19, 2010 4.260 4.380 4.250 4.250 132,355 -0.03(-0.70%)
Aug 18, 2010 4.370 4.370 4.270 4.280 172,815 +0.04(+0.94%)
Aug 17, 2010 4.270 4.270 4.150 4.240 120,659 +0.00(+0.00%)
Aug 16, 2010 4.240 4.260 4.220 4.240 36,367 +0.06(+1.44%)
Aug 13, 2010 4.190 4.200 4.150 4.180 8,531 +0.03(+0.72%)
Aug 12, 2010 4.090 4.230 4.090 4.150 8,014 -0.09(-2.12%)
Aug 11, 2010 4.250 4.260 4.220 4.240 21,051 -0.15(-3.42%)
Aug 10, 2010 4.320 4.390 4.300 4.390 28,740 -0.01(-0.23%)
Aug 09, 2010 4.330 4.400 4.330 4.400 11,754 +0.05(+1.15%)
Aug 06, 2010 4.240 4.370 4.240 4.350 7,480 +0.05(+1.16%)
Aug 05, 2010 4.250 4.340 4.250 4.300 13,607 +0.06(+1.42%)
Aug 04, 2010 4.280 4.330 4.200 4.240 46,415 -0.11(-2.53%)
Aug 03, 2010 4.280 4.360 4.280 4.350 9,975 +0.02(+0.46%)
Aug 02, 2010 4.300 4.330 4.280 4.330 17,466 +0.03(+0.70%)
Jul 30, 2010 4.340 4.360 4.300 4.300 18,112 +0.00(+0.00%)
Jul 29, 2010 4.330 4.330 4.290 4.300 17,421 -0.08(-1.83%)
Jul 28, 2010 4.410 4.410 4.270 4.380 14,944 +0.16(+3.79%)
Jul 27, 2010 4.300 4.300 4.210 4.220 42,173 -0.06(-1.40%)
Jul 26, 2010 4.300 4.300 4.220 4.280 101,488 +0.13(+3.13%)
Jul 23, 2010 4.150 4.260 4.150 4.150 13,017 +0.03(+0.73%)
Jul 22, 2010 4.130 4.230 4.110 4.120 20,018 -0.01(-0.24%)
Jul 21, 2010 4.190 4.200 4.110 4.130 16,551 -0.19(-4.40%)
Jul 20, 2010 4.250 4.340 4.250 4.320 61,175 -0.07(-1.59%)
Jul 19, 2010 4.340 4.390 4.340 4.390 29,672 +0.03(+0.69%)
Jul 16, 2010 4.390 4.450 4.340 4.360 21,585 -0.03(-0.68%)
Jul 15, 2010 4.470 4.480 4.390 4.390 7,929 -0.08(-1.79%)
Jul 14, 2010 4.480 4.490 4.470 4.470 34,757 -0.05(-1.11%)
Jul 13, 2010 4.450 4.540 4.450 4.520 19,132 +0.01(+0.22%)
Jul 12, 2010 4.500 4.520 4.440 4.510 10,343 +0.03(+0.67%)
Jul 09, 2010 4.510 4.510 4.410 4.480 19,384 -0.05(-1.10%)
Jul 08, 2010 4.490 4.550 4.490 4.530 34,942 +0.08(+1.80%)
Jul 07, 2010 4.340 4.450 4.340 4.450 8,602 +0.05(+1.14%)
Jul 06, 2010 4.430 4.470 4.380 4.400 15,340 +0.07(+1.62%)
Jul 02, 2010 4.340 4.380 4.310 4.330 22,959 +0.04(+0.93%)
Jul 01, 2010 4.260 4.300 4.220 4.290 32,479 +0.06(+1.42%)
Jun 30, 2010 4.260 4.330 4.230 4.230 60,143 -0.02(-0.47%)
Jun 29, 2010 4.250 4.350 4.210 4.250 38,504 -0.14(-3.19%)
Jun 25, 2010 4.310 4.390 4.310 4.390 36,791 -0.12(-2.66%)
Jun 24, 2010 4.450 4.510 4.400 4.510 136,714 +0.08(+1.81%)
Jun 23, 2010 4.440 4.440 4.380 4.430 47,149 +0.01(+0.23%)
Jun 22, 2010 4.500 4.560 4.420 4.420 76,660 +0.00(+0.00%)
Jun 21, 2010 4.380 4.510 4.380 4.420 34,076 +0.04(+0.91%)
Jun 18, 2010 4.350 4.380 4.290 4.380 10,464 -0.01(-0.23%)
Jun 17, 2010 4.420 4.420 4.350 4.390 64,786 -0.07(-1.57%)
Jun 16, 2010 4.380 4.490 4.380 4.460 22,789 +0.01(+0.22%)
Jun 15, 2010 4.380 4.470 4.380 4.450 71,841 +0.14(+3.25%)
Jun 14, 2010 4.260 4.340 4.260 4.310 120,025 -0.03(-0.69%)
Jun 11, 2010 4.210 4.340 4.210 4.340 17,401 +0.04(+0.93%)
Jun 10, 2010 4.220 4.320 4.210 4.300 15,756 +0.13(+3.12%)
Jun 09, 2010 4.170 4.230 4.170 4.170 20,469 -0.04(-0.95%)
Jun 08, 2010 4.140 4.220 4.110 4.210 26,641 +0.01(+0.24%)
Jun 07, 2010 4.210 4.310 4.200 4.200 9,947 -0.08(-1.87%)
Jun 04, 2010 4.330 4.390 4.280 4.280 37,821 -0.16(-3.60%)
Jun 03, 2010 4.440 4.450 4.370 4.440 22,369 +0.04(+0.91%)
Jun 02, 2010 4.420 4.420 4.360 4.400 17,335 -0.08(-1.79%)
Jun 01, 2010 4.480 4.550 4.480 4.480 31,053 -0.04(-0.88%)
May 28, 2010 4.610 4.610 4.470 4.520 25,834 -0.09(-1.95%)
May 27, 2010 4.560 4.630 4.520 4.610 72,763 +0.20(+4.54%)
May 26, 2010 4.410 4.470 4.410 4.410 11,025 -0.04(-0.90%)
May 25, 2010 4.330 4.450 4.330 4.450 31,218 +0.02(+0.45%)
May 24, 2010 4.410 4.460 4.370 4.430 17,417 -0.02(-0.45%)
May 21, 2010 4.450 4.580 4.450 4.450 81,042 +0.00(+0.00%)
May 20, 2010 4.490 4.490 4.410 4.450 23,131 -0.05(-1.11%)
May 19, 2010 4.480 4.510 4.450 4.500 15,775 +0.04(+0.90%)
May 18, 2010 4.520 4.570 4.420 4.460 80,842 -0.29(-6.11%)
May 17, 2010 4.610 4.750 4.610 4.750 29,871 +0.22(+4.86%)
May 14, 2010 4.520 4.600 4.520 4.530 32,790 -0.13(-2.79%)
May 13, 2010 4.650 4.700 4.600 4.660 35,917 -0.08(-1.69%)
May 12, 2010 4.660 4.740 4.650 4.740 130,111 +0.03(+0.64%)
May 11, 2010 4.690 4.750 4.690 4.710 21,533 -0.26(-5.23%)
May 10, 2010 4.850 4.970 4.850 4.970 16,125 +0.16(+3.33%)
May 07, 2010 4.840 4.920 4.750 4.810 108,999 -0.02(-0.41%)
May 06, 2010 4.940 5.050 4.810 4.830 21,958 -0.27(-5.29%)
May 05, 2010 5.060 5.190 4.950 5.100 40,139 +0.05(+0.99%)
May 04, 2010 5.110 5.180 4.950 5.050 21,801 -0.05(-0.98%)
May 03, 2010 5.190 5.190 5.100 5.100 6,996 -0.05(-0.97%)
Apr 30, 2010 5.250 5.300 5.010 5.150 35,653 -0.10(-1.90%)
Apr 29, 2010 5.160 5.300 5.160 5.250 27,556 +0.09(+1.74%)
Apr 28, 2010 5.160 5.210 5.160 5.160 18,250 -0.05(-0.96%)
Apr 27, 2010 5.300 5.300 5.150 5.210 6,046 -0.22(-4.05%)
Apr 26, 2010 5.390 5.480 5.390 5.430 7,766 +0.15(+2.84%)
Apr 23, 2010 5.300 5.300 5.230 5.280 24,163 -0.01(-0.19%)
Apr 22, 2010 5.290 5.320 5.240 5.290 19,446 -0.03(-0.56%)
Apr 21, 2010 5.370 5.370 5.260 5.320 265,699 +0.05(+0.95%)
Apr 20, 2010 5.210 5.300 5.200 5.270 71,322 +0.02(+0.38%)
Apr 19, 2010 5.280 5.290 5.160 5.250 100,446 -0.10(-1.87%)
Apr 16, 2010 5.460 5.460 5.280 5.350 176,443 -0.11(-2.01%)
Apr 15, 2010 5.530 5.530 5.440 5.460 23,816 -0.07(-1.27%)
Apr 14, 2010 5.500 5.550 5.500 5.530 22,225 +0.03(+0.55%)
Apr 13, 2010 5.530 5.590 5.500 5.500 6,467 -0.13(-2.31%)
Apr 12, 2010 5.430 5.640 5.430 5.630 24,035 +0.04(+0.72%)
Apr 09, 2010 5.460 5.600 5.460 5.590 16,515 +0.10(+1.82%)
Apr 08, 2010 5.450 5.510 5.400 5.490 29,913 +0.08(+1.48%)
Apr 07, 2010 5.410 5.480 5.410 5.410 13,719 -0.01(-0.18%)
Apr 06, 2010 5.210 5.450 5.210 5.420 23,041 +0.20(+3.83%)
Apr 05, 2010 5.210 5.390 5.210 5.220 10,495 -0.13(-2.43%)
Apr 01, 2010 5.350 5.350 5.350 0 +0.05(+0.94%)
Mar 31, 2010 5.300 5.400 5.300 5.300 13,189 -0.10(-1.85%)
Mar 30, 2010 5.260 5.400 5.260 5.400 23,750 +0.05(+0.93%)
Mar 29, 2010 4.950 5.390 4.950 5.350 20,281 +0.11(+2.10%)
Mar 26, 2010 5.250 5.250 5.100 5.240 33,908 +0.07(+1.35%)
Mar 25, 2010 5.300 5.300 5.160 5.170 33,852 +0.01(+0.19%)
Mar 24, 2010 5.250 5.300 5.160 5.160 11,875 -0.13(-2.46%)
Mar 23, 2010 5.250 5.290 5.200 5.290 29,813 +0.00(+0.00%)
Mar 22, 2010 5.260 5.330 5.220 5.290 72,308 +0.04(+0.76%)
Mar 19, 2010 5.290 5.290 5.160 5.250 127,591 -0.03(-0.57%)
Mar 18, 2010 5.270 5.330 5.250 5.280 38,436 +0.02(+0.38%)
Mar 17, 2010 5.220 5.290 5.220 5.260 14,368 +0.09(+1.74%)
Mar 16, 2010 5.120 5.270 5.120 5.170 11,205 -0.06(-1.15%)
Mar 15, 2010 5.240 5.240 5.120 5.230 151,983 +0.07(+1.36%)
Mar 12, 2010 5.010 5.170 5.010 5.160 12,107 +0.11(+2.18%)
Mar 11, 2010 4.980 5.050 4.940 5.050 10,695 +0.14(+2.85%)
Mar 10, 2010 4.920 4.950 4.870 4.910 19,263 -0.02(-0.41%)
Mar 09, 2010 4.890 4.980 4.890 4.930 10,577 +0.04(+0.82%)
Mar 08, 2010 4.960 5.000 4.890 4.890 7,754 -0.04(-0.81%)
Mar 05, 2010 4.800 4.970 4.800 4.930 12,645 +0.07(+1.44%)
Mar 04, 2010 4.930 4.930 4.820 4.860 38,644 -0.10(-2.02%)
Mar 03, 2010 4.990 5.020 4.930 4.960 16,174 -0.05(-1.00%)
Mar 02, 2010 4.960 5.040 4.960 5.010 5,855 +0.05(+1.01%)
Mar 01, 2010 4.890 4.990 4.890 4.960 33,332 +0.04(+0.81%)
Feb 26, 2010 4.990 4.990 4.830 4.920 15,365 +0.10(+2.07%)
Feb 25, 2010 4.870 4.870 4.800 4.820 3,996 -0.03(-0.62%)
Feb 24, 2010 4.900 4.900 4.800 4.850 13,903 -0.09(-1.82%)
Feb 23, 2010 4.780 4.940 4.900 4.940 5,491 -43.66(-89.84%)
Feb 22, 2010 48.25 48.60 48.25 48.60 11,648 +0.75(+1.57%)
Feb 19, 2010 47.71 47.90 47.71 47.85 2,345 -1.15(-2.35%)
Feb 18, 2010 49.00 49.00 48.90 49.00 489 -0.20(-0.41%)
Feb 17, 2010 49.00 49.20 49.00 49.20 2,291 +0.60(+1.23%)
Feb 16, 2010 47.61 48.95 47.61 48.60 2,281 -0.64(-1.30%)
Feb 12, 2010 49.24 49.24 49.24 0 +0.99(+2.05%)
Feb 11, 2010 48.70 48.70 48.25 48.25 3,136 -0.15(-0.31%)
Feb 10, 2010 48.55 48.65 48.11 48.40 9,766 -0.11(-0.23%)
Feb 09, 2010 48.75 48.75 48.42 48.51 1,235 +0.66(+1.38%)
Feb 08, 2010 48.75 48.75 47.85 47.85 606 -1.19(-2.43%)
Feb 05, 2010 48.11 49.24 48.11 49.04 1,175 +0.84(+1.74%)
Feb 04, 2010 49.00 49.00 48.20 48.20 1,071 -2.59(-5.10%)
Feb 03, 2010 50.69 50.79 50.69 50.79 376 +0.74(+1.48%)
Feb 02, 2010 50.05 50.05 50.05 50.05 106 -0.20(-0.40%)
Feb 01, 2010 50.00 50.25 49.75 50.25 3,280 -0.20(-0.40%)
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