Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.299 USD +0.149 (+2.89%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 5.170 5.170 5.100 5.150 6,088 -0.15(-2.83%)
Jul 26, 2021 5.300 5.300 5.300 5.300 1,070 +0.03(+0.57%)
Jul 23, 2021 5.240 5.270 5.240 5.270 10,836 +0.15(+2.93%)
Jul 22, 2021 5.330 5.330 5.120 5.120 74,584 -0.11(-2.10%)
Jul 21, 2021 5.160 5.230 5.060 5.230 6,401 +0.09(+1.75%)
Jul 20, 2021 5.218 5.240 5.130 5.140 1,168 -0.05(-0.96%)
Jul 19, 2021 5.100 5.190 5.040 5.190 3,417 +0.09(+1.76%)
Jul 16, 2021 5.050 5.220 5.050 5.100 1,803 -0.08(-1.64%)
Jul 15, 2021 5.110 5.185 5.110 5.185 1,567 -0.08(-1.43%)
Jul 14, 2021 5.100 5.260 5.100 5.260 897 +0.00(+0.00%)
Jul 13, 2021 5.430 5.430 5.260 5.260 9,813 +0.08(+1.54%)
Jul 12, 2021 5.380 5.380 5.070 5.180 1,453 +0.08(+1.57%)
Jul 09, 2021 5.100 5.100 5.100 5.100 534 +0.10(+2.00%)
Jul 08, 2021 5.000 5.000 4.990 5.000 3,832 -0.16(-3.01%)
Jul 07, 2021 5.170 5.250 5.150 5.155 1,136 -0.06(-1.10%)
Jul 06, 2021 5.410 5.410 5.160 5.213 5,279 -0.14(-2.57%)
Jul 02, 2021 5.370 5.620 5.350 5.350 7,641 -0.04(-0.74%)
Jul 01, 2021 5.390 5.390 5.390 5.390 349 -0.20(-3.58%)
Jun 30, 2021 5.490 5.590 5.380 5.590 575 -0.01(-0.18%)
Jun 29, 2021 5.600 5.600 5.600 5.600 355 -0.04(-0.71%)
Jun 28, 2021 5.640 5.640 5.640 5.640 725 +0.08(+1.44%)
Jun 25, 2021 5.500 5.670 5.500 5.560 1,622 +0.04(+0.72%)
Jun 24, 2021 5.575 5.620 5.520 5.520 1,151 -0.05(-0.81%)
Jun 23, 2021 5.640 5.730 5.500 5.565 1,886 -0.08(-1.50%)
Jun 22, 2021 5.650 5.650 5.650 5.650 517 +0.11(+1.99%)
Jun 21, 2021 5.592 5.592 5.540 5.540 1,841 +0.01(+0.18%)
Jun 18, 2021 5.640 5.640 5.530 5.530 1,115 -0.12(-2.12%)
Jun 17, 2021 5.744 5.744 5.650 5.650 4,420 -0.06(-1.09%)
Jun 15, 2021 5.713 5.713 5.713 81 -0.10(-1.68%)
Jun 14, 2021 5.800 5.840 5.800 5.810 4,529 +0.02(+0.35%)
Jun 11, 2021 5.730 5.790 5.730 5.790 633 +0.00(+0.00%)
Jun 10, 2021 5.790 5.790 5.790 5.790 966 -0.05(-0.94%)
Jun 09, 2021 5.732 5.845 5.732 5.845 2,163 -0.08(-1.43%)
Jun 08, 2021 5.990 5.990 5.930 5.930 1,059 +0.11(+1.89%)
Jun 07, 2021 5.820 6.070 5.820 5.820 763 +0.03(+0.52%)
Jun 04, 2021 5.790 5.790 5.790 5.790 205 -0.04(-0.69%)
Jun 03, 2021 5.899 5.899 5.830 5.830 511 -0.03(-0.53%)
Jun 02, 2021 5.900 5.990 5.861 5.861 1,209 +0.10(+1.75%)
Jun 01, 2021 5.760 5.760 5.760 5.760 330 -0.03(-0.52%)
May 28, 2021 5.790 5.790 5.790 5.790 182 +0.05(+0.96%)
May 27, 2021 5.780 5.780 5.735 5.735 576 -0.22(-3.78%)
May 26, 2021 5.960 6.000 5.960 5.960 333 +0.07(+1.19%)
May 25, 2021 5.870 5.980 5.830 5.890 2,440 +0.09(+1.55%)
May 20, 2021 5.800 5.800 5.800 83 +0.22(+3.94%)
May 19, 2021 5.710 5.710 5.570 5.580 1,885 -0.10(-1.76%)
May 18, 2021 5.900 5.900 5.654 5.680 819 +0.11(+1.97%)
May 17, 2021 5.780 5.780 5.540 5.570 2,589 +0.04(+0.72%)
May 14, 2021 5.550 5.570 5.480 5.530 949 +0.18(+3.36%)
May 13, 2021 5.350 5.350 5.350 5.350 438 -0.11(-1.97%)
May 12, 2021 5.480 5.480 5.420 5.457 2,633 -0.08(-1.49%)
May 11, 2021 5.640 5.640 5.540 5.540 2,507 -0.15(-2.64%)
May 10, 2021 5.690 5.690 5.690 5.690 395 -0.18(-3.07%)
May 07, 2021 5.654 5.900 5.654 5.870 31,957 +0.27(+4.82%)
May 06, 2021 5.620 5.720 5.570 5.600 2,478 +0.28(+5.26%)
May 05, 2021 5.320 5.320 5.320 160 +0.00(+0.00%)
May 04, 2021 5.320 5.320 5.320 5.320 438 +0.09(+1.72%)
May 03, 2021 5.365 5.550 5.230 5.230 856 -0.06(-1.18%)
Apr 30, 2021 5.350 5.350 5.293 5.293 900 -0.12(-2.31%)
Apr 29, 2021 5.410 5.425 5.390 5.418 10,410 +0.01(+0.14%)
Apr 28, 2021 5.440 5.450 5.400 5.410 15,222 +0.38(+7.55%)
Apr 27, 2021 5.290 5.290 5.020 5.030 2,984 -0.13(-2.52%)
Apr 26, 2021 5.160 5.160 5.160 25 +0.00(+0.00%)
Apr 23, 2021 5.200 5.200 5.160 5.160 900 +0.06(+1.18%)
Apr 22, 2021 5.000 5.110 5.000 5.100 4,610 -0.08(-1.52%)
Apr 21, 2021 5.220 5.220 5.178 5.178 552 +0.01(+0.16%)
Apr 20, 2021 5.270 5.270 5.170 5.170 3,271 -0.14(-2.64%)
Apr 19, 2021 5.310 5.320 5.290 5.310 34,564 -0.06(-1.03%)
Apr 16, 2021 5.365 5.365 5.365 5.365 200 +0.07(+1.23%)
Apr 15, 2021 5.370 5.402 5.300 5.300 2,725 +0.05(+0.95%)
Apr 14, 2021 5.270 5.270 5.250 5.250 673 -0.14(-2.60%)
Apr 13, 2021 5.330 5.390 5.330 5.390 1,560 +0.22(+4.26%)
Apr 12, 2021 5.420 5.467 5.170 5.170 3,079 -0.07(-1.34%)
Apr 09, 2021 5.240 5.240 5.240 131 +0.00(+0.00%)
Apr 08, 2021 5.440 5.440 5.150 5.240 1,032 -0.04(-0.76%)
Apr 07, 2021 5.380 5.410 5.140 5.280 4,525 +0.11(+2.13%)
Apr 06, 2021 5.120 5.230 5.120 5.170 2,770 -0.16(-3.00%)
Apr 05, 2021 5.289 5.330 5.289 5.330 339 +0.16(+3.00%)
Apr 01, 2021 5.290 5.310 5.060 5.175 5,100 +0.08(+1.47%)
Mar 31, 2021 5.330 5.330 5.100 5.100 1,027 -0.08(-1.54%)
Mar 30, 2021 5.138 5.230 5.138 5.180 782 +0.07(+1.37%)
Mar 29, 2021 5.190 5.200 5.110 5.110 1,886 -0.19(-3.58%)
Mar 26, 2021 5.405 5.405 5.250 5.300 3,300 -0.02(-0.36%)
Mar 25, 2021 5.154 5.319 5.154 5.319 1,095 -0.04(-0.76%)
Mar 24, 2021 5.358 5.360 5.112 5.360 6,178 +0.03(+0.56%)
Mar 23, 2021 5.340 5.340 5.330 5.330 2,634 -0.06(-1.11%)
Mar 22, 2021 5.380 5.390 5.380 5.390 1,917 +0.07(+1.32%)
Mar 19, 2021 5.280 5.320 5.280 5.320 1,500 +0.08(+1.53%)
Mar 18, 2021 5.430 5.430 5.240 5.240 1,128 +0.03(+0.48%)
Mar 17, 2021 5.190 5.215 5.120 5.215 2,948 +0.08(+1.56%)
Mar 16, 2021 5.120 5.135 5.120 5.135 2,057 +0.02(+0.49%)
Mar 15, 2021 5.150 5.190 5.110 5.110 5,315 +0.17(+3.44%)
Mar 12, 2021 5.060 5.060 4.940 4.940 2,900 -0.17(-3.33%)
Mar 11, 2021 5.150 5.150 4.940 5.110 4,699 -0.13(-2.48%)
Mar 10, 2021 5.210 5.240 5.210 5.240 15,153 -0.03(-0.57%)
Mar 09, 2021 5.240 5.280 5.210 5.270 3,543 +0.20(+4.05%)
Mar 08, 2021 5.065 5.065 5.065 5.065 1,240 +0.07(+1.30%)
Mar 05, 2021 4.930 5.000 4.880 5.000 1,900 +0.11(+2.25%)
Mar 04, 2021 4.970 5.030 4.890 4.890 3,290 -0.01(-0.20%)
Mar 03, 2021 4.940 5.110 4.900 4.900 2,898 +0.01(+0.20%)
Mar 02, 2021 4.835 4.890 4.780 4.890 2,117 -0.02(-0.41%)
Mar 01, 2021 4.915 4.915 4.910 4.910 514 +0.15(+3.13%)
Feb 26, 2021 4.870 4.870 4.761 4.761 2,600 -0.16(-3.23%)
Feb 25, 2021 4.920 4.960 4.920 4.920 7,419 -0.01(-0.20%)
Feb 24, 2021 4.975 4.985 4.930 4.930 3,490 +0.01(+0.20%)
Feb 23, 2021 5.120 5.120 4.870 4.920 5,833 +0.05(+1.03%)
Feb 22, 2021 4.870 4.870 4.870 46 +0.00(+0.00%)
Feb 19, 2021 4.965 4.965 4.870 4.870 1,000 -0.14(-2.79%)
Feb 18, 2021 5.006 5.010 4.890 5.010 43,136 -0.05(-0.99%)
Feb 17, 2021 5.110 5.150 5.040 5.060 5,008 -0.04(-0.78%)
Feb 16, 2021 5.050 5.100 5.050 5.100 1,490 +0.01(+0.20%)
Feb 12, 2021 5.105 5.105 5.090 5.090 1,900 +0.14(+2.93%)
Feb 11, 2021 4.890 4.945 4.890 4.945 1,370 -0.17(-3.42%)
Feb 10, 2021 5.065 5.120 5.065 5.120 213,682 +0.18(+3.64%)
Feb 09, 2021 5.050 5.050 4.860 4.940 3,172 +0.07(+1.41%)
Feb 08, 2021 4.872 4.872 4.872 4.872 353 +0.15(+3.10%)
Feb 05, 2021 4.840 4.840 4.725 4.725 700 +0.12(+2.72%)
Feb 04, 2021 4.620 4.840 4.600 4.600 928 +0.03(+0.66%)
Feb 03, 2021 4.550 4.600 4.550 4.570 12,205 -0.03(-0.65%)
Feb 02, 2021 4.561 4.600 4.540 4.600 2,206 -0.04(-0.97%)
Feb 01, 2021 4.780 4.780 4.645 4.645 1,562 -0.04(-0.75%)
Jan 29, 2021 4.930 4.930 4.610 4.680 5,400 -0.14(-2.90%)
Jan 28, 2021 4.731 4.820 4.731 4.820 6,960 +0.12(+2.55%)
Jan 27, 2021 4.660 4.890 4.660 4.700 2,466 +0.02(+0.43%)
Jan 26, 2021 4.720 4.870 4.680 4.680 3,919 +0.02(+0.43%)
Jan 25, 2021 4.850 4.860 4.660 4.660 2,030 -0.12(-2.51%)
Jan 22, 2021 4.910 4.910 4.770 4.780 4,000 +0.00(+0.00%)
Jan 21, 2021 4.805 4.815 4.780 4.780 1,726 -0.15(-3.04%)
Jan 20, 2021 4.930 4.930 4.930 207 +0.00(+0.00%)
Jan 19, 2021 4.830 5.030 4.830 4.930 2,514 +0.06(+1.23%)
Jan 15, 2021 4.930 4.930 4.870 4.870 2,300 -0.06(-1.22%)
Jan 14, 2021 4.900 5.010 4.900 4.930 2,433 +0.30(+6.48%)
Jan 13, 2021 4.630 4.630 4.630 4.630 386 -0.18(-3.73%)
Jan 12, 2021 4.780 4.809 4.780 4.809 1,108 -0.01(-0.22%)
Jan 11, 2021 4.820 4.820 4.820 4.820 1,328 -0.01(-0.21%)
Jan 08, 2021 4.820 5.030 4.820 4.830 5,600 +0.05(+1.05%)
Jan 07, 2021 4.743 4.820 4.700 4.780 1,321 +0.15(+3.24%)
Jan 06, 2021 4.490 4.630 4.490 4.630 3,791 +0.07(+1.54%)
Jan 05, 2021 4.560 4.560 4.510 4.560 1,742 +0.01(+0.22%)
Jan 04, 2021 4.560 4.606 4.550 4.550 1,660 +0.12(+2.71%)
Dec 31, 2020 4.430 4.430 4.430 99,433 -0.03(-0.67%)
Dec 30, 2020 4.390 4.460 4.390 4.460 99,433 -0.04(-0.89%)
Dec 29, 2020 4.750 4.750 4.460 4.500 21,983 +0.18(+4.17%)
Dec 28, 2020 4.640 4.640 4.320 4.320 2,825 -0.09(-2.04%)
Dec 24, 2020 4.560 4.560 4.410 4.410 1,000 +0.09(+2.08%)
Dec 23, 2020 4.320 4.420 4.320 4.320 4,774 -0.10(-2.26%)
Dec 22, 2020 4.390 4.480 4.390 4.420 2,613 -0.09(-2.00%)
Dec 21, 2020 4.510 4.622 4.510 4.510 9,112 -0.14(-3.01%)
Dec 18, 2020 4.713 4.713 4.570 4.650 16,100 +0.13(+2.88%)
Dec 17, 2020 4.690 4.690 4.520 4.520 9,837 +0.06(+1.35%)
Dec 16, 2020 4.660 4.660 4.460 4.460 19,855 +0.02(+0.51%)
Dec 15, 2020 4.480 4.590 4.438 4.438 914 -0.09(-2.04%)
Dec 14, 2020 4.555 4.555 4.530 4.530 778 +0.11(+2.49%)
Dec 11, 2020 4.750 4.750 4.407 4.420 1,400 -0.04(-0.79%)
Dec 10, 2020 4.505 4.580 4.390 4.455 4,760 +0.00(+0.11%)
Dec 09, 2020 4.596 4.596 4.420 4.450 1,338 -0.14(-3.05%)
Dec 08, 2020 4.556 4.590 4.556 4.590 546 +0.19(+4.32%)
Dec 07, 2020 4.515 4.515 4.400 4.400 2,129 -0.05(-1.12%)
Dec 04, 2020 4.485 4.485 4.390 4.450 4,500 -0.01(-0.22%)
Dec 03, 2020 4.410 4.505 4.410 4.460 4,386 -0.05(-1.11%)
Dec 02, 2020 4.510 4.510 4.510 4.510 371 +0.11(+2.50%)
Dec 01, 2020 4.440 4.440 4.400 4.400 771 +0.12(+2.80%)
Nov 30, 2020 4.298 4.315 4.280 4.280 3,036 -0.43(-9.13%)
Nov 27, 2020 4.660 4.710 4.660 4.710 900 +0.16(+3.52%)
Nov 25, 2020 4.580 4.580 4.550 4.550 3,000 -0.05(-1.09%)
Nov 24, 2020 4.600 4.600 4.600 4.600 398 +0.00(+0.11%)
Nov 23, 2020 4.480 4.750 4.440 4.595 5,950 +0.09(+2.11%)
Nov 20, 2020 4.510 4.530 4.470 4.500 16,800 +0.08(+1.87%)
Nov 19, 2020 4.460 4.460 4.400 4.418 7,213 -0.05(-1.06%)
Nov 18, 2020 4.500 4.500 4.453 4.465 1,432 +0.01(+0.17%)
Nov 17, 2020 4.450 4.465 4.450 4.457 11,474 +0.08(+1.94%)
Nov 16, 2020 4.365 4.375 4.365 4.372 3,102 +0.12(+2.88%)
Nov 13, 2020 4.200 4.290 4.188 4.250 5,200 +0.02(+0.47%)
Nov 12, 2020 4.239 4.290 4.230 4.230 5,898 -0.06(-1.40%)
Nov 11, 2020 4.290 4.300 4.290 4.290 2,790 +0.00(+0.00%)
Nov 10, 2020 4.290 4.310 4.273 4.290 5,562 +0.03(+0.59%)
Nov 09, 2020 4.245 4.265 4.215 4.265 3,923 +0.11(+2.77%)
Nov 06, 2020 4.150 4.150 4.150 4.150 300 +0.01(+0.27%)
Nov 05, 2020 4.165 4.177 4.139 4.139 2,005 -0.00(-0.03%)
Nov 04, 2020 4.165 4.165 4.140 4.140 1,992 -0.04(-1.02%)
Nov 03, 2020 4.165 4.183 4.165 4.183 15,627 +0.09(+2.14%)
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