Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.000 USD +0.070 (+1.18%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.910 5.055 4.910 5.010 477,000 -0.02(-0.40%)
Dec 28, 2018 5.200 5.200 4.940 5.030 164,500 +0.15(+3.07%)
Dec 27, 2018 4.790 5.040 4.790 4.880 275,189 -0.06(-1.21%)
Dec 26, 2018 4.740 4.970 4.740 4.940 117,883 +0.03(+0.61%)
Dec 24, 2018 4.940 5.070 4.900 4.910 45,000 -0.03(-0.61%)
Dec 21, 2018 4.900 5.150 4.900 4.940 140,000 -0.23(-4.45%)
Dec 20, 2018 5.190 5.200 5.130 5.170 92,888 -0.14(-2.64%)
Dec 19, 2018 5.310 5.510 5.260 5.310 79,743 -0.07(-1.30%)
Dec 18, 2018 5.565 5.580 5.340 5.380 221,029 +0.06(+1.22%)
Dec 17, 2018 5.290 5.470 5.280 5.315 107,679 +0.00(+0.05%)
Dec 14, 2018 5.380 5.440 5.270 5.312 47,200 -0.11(-1.98%)
Dec 13, 2018 5.450 5.590 5.390 5.420 107,374 +0.04(+0.74%)
Dec 12, 2018 5.450 5.540 5.340 5.380 57,533 +0.17(+3.16%)
Dec 11, 2018 5.320 5.440 5.180 5.215 105,896 +0.02(+0.48%)
Dec 10, 2018 5.300 5.300 5.190 5.190 56,381 -0.11(-2.08%)
Dec 07, 2018 5.280 5.380 5.270 5.300 44,900 +0.04(+0.76%)
Dec 06, 2018 5.180 5.350 5.180 5.260 127,724 -0.10(-1.77%)
Dec 04, 2018 5.485 5.485 5.340 5.355 51,700 -0.18(-3.34%)
Dec 03, 2018 5.500 5.680 5.500 5.540 36,745 +0.08(+1.37%)
Nov 30, 2018 5.545 5.545 5.440 5.465 29,800 -0.08(-1.53%)
Nov 29, 2018 5.473 5.650 5.460 5.550 23,359 +0.01(+0.18%)
Nov 28, 2018 5.420 5.590 5.420 5.540 45,392 +0.02(+0.36%)
Nov 27, 2018 5.500 5.540 5.490 5.520 46,241 +0.00(+0.00%)
Nov 26, 2018 5.462 5.630 5.440 5.520 35,161 +0.15(+2.79%)
Nov 23, 2018 5.480 5.620 5.340 5.370 2,700 -0.09(-1.74%)
Nov 21, 2018 5.465 5.465 5.465 0 +0.05(+0.92%)
Nov 20, 2018 5.560 5.560 5.350 5.415 44,993 -0.03(-0.46%)
Nov 19, 2018 5.370 5.510 5.370 5.440 48,497 -0.01(-0.18%)
Nov 16, 2018 5.420 5.600 5.420 5.450 18,600 -0.10(-1.89%)
Nov 15, 2018 5.430 5.650 5.430 5.555 39,498 +0.07(+1.37%)
Nov 14, 2018 5.500 5.630 5.480 5.480 29,106 -0.05(-0.90%)
Nov 13, 2018 5.410 5.680 5.410 5.530 32,046 -0.01(-0.18%)
Nov 12, 2018 5.480 5.750 5.480 5.540 36,723 -0.10(-1.77%)
Nov 09, 2018 5.510 5.720 5.510 5.640 13,600 -0.03(-0.53%)
Nov 08, 2018 5.780 5.780 5.670 5.670 38,757 -0.07(-1.22%)
Nov 07, 2018 5.697 5.800 5.670 5.740 85,054 -0.03(-0.52%)
Nov 06, 2018 5.690 5.860 5.690 5.770 27,742 +0.01(+0.26%)
Nov 05, 2018 5.600 5.800 5.600 5.755 29,569 +0.02(+0.44%)
Nov 02, 2018 5.720 5.940 5.720 5.730 31,400 +0.01(+0.17%)
Nov 01, 2018 5.670 5.730 5.670 5.720 38,633 +0.01(+0.18%)
Oct 31, 2018 5.770 5.770 5.680 5.710 55,339 +0.06(+1.06%)
Oct 30, 2018 5.500 5.690 5.500 5.650 16,427 +0.03(+0.53%)
Oct 29, 2018 5.620 5.850 5.620 5.620 24,231 -0.25(-4.18%)
Oct 26, 2018 5.732 5.950 5.660 5.865 18,300 -0.00(-0.09%)
Oct 25, 2018 5.950 5.950 5.700 5.870 35,990 +0.10(+1.73%)
Oct 24, 2018 5.820 5.990 5.770 5.770 31,337 -0.20(-3.35%)
Oct 23, 2018 5.800 6.010 5.800 5.970 43,370 -0.18(-2.93%)
Oct 22, 2018 6.000 6.150 6.000 6.150 7,533 +0.12(+1.99%)
Oct 19, 2018 6.150 6.150 6.000 6.030 27,200 -0.00(-0.08%)
Oct 18, 2018 6.190 6.190 5.970 6.035 115,054 +0.05(+0.92%)
Oct 17, 2018 5.880 6.130 5.880 5.980 58,608 +0.01(+0.17%)
Oct 16, 2018 6.060 6.060 5.930 5.970 47,562 +0.06(+1.02%)
Oct 15, 2018 5.865 5.980 5.740 5.910 20,987 +0.00(+0.00%)
Oct 12, 2018 5.810 6.070 5.810 5.910 36,900 +0.04(+0.60%)
Oct 11, 2018 5.904 6.020 5.830 5.875 17,423 -0.29(-4.63%)
Oct 10, 2018 5.980 6.200 5.980 6.160 32,109 +0.07(+1.15%)
Oct 09, 2018 5.950 6.190 5.950 6.090 4,674 +0.09(+1.50%)
Oct 08, 2018 6.010 6.090 5.960 6.000 17,964 -0.03(-0.50%)
Oct 05, 2018 6.095 6.190 6.020 6.030 10,300 +0.04(+0.58%)
Oct 04, 2018 5.890 6.128 5.890 5.995 9,181 -0.04(-0.75%)
Oct 03, 2018 5.950 6.050 5.950 6.040 4,559 -0.04(-0.58%)
Oct 02, 2018 6.050 6.159 6.040 6.075 15,745 -0.06(-0.98%)
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