Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.000 USD -0.150 (-2.44%)
Official Closing Price Updated: 3:52 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 5.940 6.000 5.930 6.000 9,840 -0.15(-2.44%)
Sep 17, 2021 6.310 6.310 6.150 6.150 425 +0.07(+1.15%)
Sep 16, 2021 6.195 6.195 6.080 6.080 1,068 -0.39(-6.03%)
Sep 15, 2021 6.262 6.470 6.262 6.470 3,479 +0.19(+3.03%)
Sep 14, 2021 6.390 6.498 6.251 6.280 4,265 +0.03(+0.48%)
Sep 10, 2021 6.250 6.250 6.250 2 +0.27(+4.52%)
Sep 08, 2021 5.980 5.980 5.980 150 +0.13(+2.22%)
Sep 07, 2021 6.260 6.260 5.850 5.850 466 -0.11(-1.85%)
Sep 02, 2021 5.960 5.960 5.960 60 +0.30(+5.30%)
Aug 30, 2021 5.660 5.660 5.660 7 +0.27(+5.01%)
Aug 25, 2021 5.390 5.390 5.390 105 -0.08(-1.37%)
Aug 24, 2021 5.465 5.465 5.465 5.465 910 +0.16(+3.02%)
Aug 20, 2021 5.390 5.390 5.390 5.305 283 -0.12(-2.30%)
Aug 19, 2021 5.430 5.430 5.430 5.430 197 -0.11(-1.97%)
Aug 18, 2021 5.540 5.540 5.455 5.539 3,743 +0.06(+1.08%)
Aug 17, 2021 5.480 5.480 5.480 5.480 442 +0.00(+0.00%)
Aug 16, 2021 5.500 5.500 5.420 5.480 2,154 +0.11(+2.05%)
Aug 13, 2021 5.470 5.590 5.370 5.370 2,929 -0.09(-1.58%)
Aug 12, 2021 5.456 5.456 5.456 5.456 391 -0.05(-0.92%)
Aug 11, 2021 5.507 5.507 5.507 5.507 269 +0.34(+6.51%)
Aug 10, 2021 5.480 5.480 5.170 5.170 620 -0.21(-3.90%)
Aug 09, 2021 5.375 5.440 5.340 5.380 2,746 -0.09(-1.65%)
Aug 06, 2021 5.230 5.470 5.230 5.470 320 +0.06(+1.11%)
Aug 05, 2021 5.360 5.420 5.360 5.410 2,170 +0.08(+1.60%)
Aug 04, 2021 5.325 5.325 5.325 5.325 302 +0.02(+0.28%)
Aug 03, 2021 5.310 5.310 5.310 5.310 229 -0.02(-0.28%)
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