Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.070 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 6.260 6.300 6.260 6.285 18,161 +0.05(+0.88%)
Feb 27, 2017 6.260 6.330 6.190 6.230 12,915 -0.04(-0.64%)
Feb 24, 2017 6.230 6.270 6.220 6.270 23,349 +0.00(+0.00%)
Feb 23, 2017 6.267 6.300 6.266 6.270 5,735 -0.08(-1.26%)
Feb 22, 2017 6.370 6.370 6.330 6.350 9,873 +0.01(+0.24%)
Feb 21, 2017 6.290 6.360 6.290 6.335 53,966 +0.12(+1.85%)
Feb 17, 2017 6.220 6.220 6.220 0 +0.02(+0.32%)
Feb 16, 2017 6.290 6.290 6.140 6.200 11,635 -0.07(-1.12%)
Feb 15, 2017 6.228 6.280 6.228 6.270 9,476 -0.03(-0.40%)
Feb 14, 2017 6.300 6.310 6.263 6.295 22,262 -0.08(-1.33%)
Feb 13, 2017 6.407 6.420 6.310 6.380 22,469 +0.05(+0.84%)
Feb 10, 2017 6.310 6.330 6.303 6.327 12,075 -0.00(-0.05%)
Feb 09, 2017 6.276 6.330 6.260 6.330 18,968 +0.07(+1.12%)
Feb 08, 2017 6.428 6.430 6.230 6.260 20,456 +0.00(+0.00%)
Feb 07, 2017 6.280 6.280 6.230 6.260 38,822 -0.02(-0.32%)
Feb 06, 2017 6.190 6.290 6.190 6.280 7,509 -0.02(-0.32%)
Feb 03, 2017 6.330 6.390 6.260 6.300 70,176 -0.03(-0.40%)
Feb 02, 2017 6.310 6.350 6.280 6.325 29,008 -0.02(-0.32%)
Feb 01, 2017 6.310 6.410 6.290 6.345 24,280 +0.00(+0.08%)
Jan 31, 2017 6.320 6.350 6.290 6.340 32,132 -0.08(-1.25%)
Jan 30, 2017 6.375 6.460 6.370 6.420 13,373 -0.01(-0.16%)
Jan 27, 2017 6.430 6.470 6.390 6.430 71,998 -0.16(-2.43%)
Jan 26, 2017 6.390 6.590 6.390 6.590 15,841 +0.29(+4.60%)
Jan 25, 2017 6.190 6.330 6.190 6.300 29,498 +0.04(+0.72%)
Jan 24, 2017 6.210 6.310 6.170 6.255 22,088 -0.04(-0.71%)
Jan 23, 2017 6.210 6.345 6.210 6.300 15,057 -0.03(-0.47%)
Jan 20, 2017 6.470 6.470 6.310 6.330 15,150 +0.04(+0.64%)
Jan 19, 2017 6.340 6.380 6.240 6.290 13,259 +0.00(+0.00%)
Jan 18, 2017 6.250 6.310 6.240 6.290 33,546 +0.05(+0.80%)
Jan 17, 2017 6.230 6.250 6.170 6.240 16,653 -0.16(-2.50%)
Jan 13, 2017 6.400 6.400 6.400 0 -0.01(-0.14%)
Jan 12, 2017 6.340 6.410 6.330 6.409 27,278 +0.06(+1.01%)
Jan 11, 2017 6.450 6.490 6.290 6.345 13,843 -0.04(-0.55%)
Jan 10, 2017 6.370 6.400 6.360 6.380 28,799 +0.02(+0.39%)
Jan 09, 2017 6.520 6.520 6.320 6.355 23,815 -0.01(-0.24%)
Jan 06, 2017 6.240 6.420 6.240 6.370 13,818 -0.03(-0.47%)
Jan 05, 2017 6.412 6.412 6.382 6.400 9,817 +0.02(+0.23%)
Jan 04, 2017 6.350 6.400 6.300 6.385 12,977 +0.21(+3.40%)
Jan 03, 2017 6.130 6.190 6.130 6.175 13,626 +0.05(+0.90%)
Dec 30, 2016 6.120 6.120 6.120 0 +0.00(+0.00%)
Dec 29, 2016 6.090 6.130 6.090 6.120 22,085 -0.09(-1.45%)
Dec 28, 2016 6.216 6.270 6.192 6.210 39,671 -0.04(-0.64%)
Dec 27, 2016 6.270 6.270 6.240 6.250 13,439 -0.03(-0.48%)
Dec 23, 2016 6.280 6.280 6.280 0 +0.00(+0.08%)
Dec 22, 2016 6.210 6.360 6.190 6.275 12,404 -0.07(-1.18%)
Dec 21, 2016 6.350 6.350 6.300 6.350 9,421 -0.01(-0.16%)
Dec 20, 2016 6.415 6.510 6.320 6.360 26,055 -0.09(-1.40%)
Dec 19, 2016 6.384 6.450 6.380 6.450 25,731 +0.04(+0.55%)
Dec 16, 2016 6.396 6.450 6.390 6.415 33,293 -0.12(-1.84%)
Dec 15, 2016 6.380 6.550 6.380 6.535 73,809 +0.05(+0.85%)
Dec 14, 2016 6.580 6.690 6.480 6.480 20,609 -0.12(-1.82%)
Dec 13, 2016 6.550 6.600 6.520 6.600 25,726 +0.07(+1.07%)
Dec 12, 2016 6.690 6.690 6.490 6.530 28,747 -0.12(-1.80%)
Dec 09, 2016 6.608 6.660 6.600 6.650 9,982 +0.04(+0.61%)
Dec 08, 2016 6.700 6.700 6.590 6.610 29,126 +0.08(+1.15%)
Dec 07, 2016 6.410 6.550 6.410 6.535 19,209 +0.19(+2.99%)
Dec 06, 2016 6.450 6.450 6.240 6.345 24,676 +0.13(+2.17%)
Dec 05, 2016 6.110 6.220 6.110 6.210 74,813 +0.04(+0.65%)
Dec 02, 2016 6.145 6.190 6.138 6.170 21,642 +0.12(+1.98%)
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