Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

4.505 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 4.430 4.500 4.390 4.390 1,815 -0.21(-4.57%)
Jul 28, 2022 4.540 4.620 4.530 4.600 13,771 +0.10(+2.34%)
Jul 27, 2022 4.577 4.630 4.320 4.495 1,125 +0.04(+1.01%)
Jul 26, 2022 4.490 4.540 4.380 4.450 7,459 +0.01(+0.23%)
Jul 25, 2022 4.420 4.583 4.420 4.440 10,644 +0.03(+0.68%)
Jul 22, 2022 4.480 4.550 4.400 4.410 12,922 +0.05(+1.15%)
Jul 21, 2022 4.310 4.640 4.310 4.360 1,990 -0.10(-2.35%)
Jul 20, 2022 4.450 4.482 4.408 4.465 8,648 +0.02(+0.56%)
Jul 19, 2022 4.680 4.680 4.330 4.440 5,155 +0.11(+2.54%)
Jul 18, 2022 4.421 4.430 4.280 4.330 3,973 -0.11(-2.48%)
Jul 15, 2022 4.242 4.468 4.242 4.440 8,008 +0.02(+0.45%)
Jul 14, 2022 4.400 4.560 4.400 4.420 18,641 -0.08(-1.78%)
Jul 13, 2022 4.426 4.564 4.410 4.500 8,628 +0.09(+2.04%)
Jul 12, 2022 4.533 4.540 4.400 4.410 11,246 -0.05(-1.12%)
Jul 11, 2022 4.535 4.610 4.421 4.460 10,837 -0.09(-1.98%)
Jul 08, 2022 4.430 4.660 4.430 4.550 12,178 +0.10(+2.25%)
Jul 07, 2022 4.474 4.620 4.430 4.450 6,155 +0.00(+0.00%)
Jul 06, 2022 4.440 4.479 4.360 4.450 9,571 +0.01(+0.23%)
Jul 05, 2022 4.512 4.540 4.380 4.440 10,190 +0.05(+1.14%)
Jul 01, 2022 4.420 4.480 4.310 4.390 4,290 -0.07(-1.57%)
Jun 30, 2022 4.290 4.460 4.290 4.460 16,728 +0.04(+0.90%)
Jun 29, 2022 4.490 4.490 4.340 4.420 4,019 +0.01(+0.23%)
Jun 28, 2022 4.760 4.760 4.410 4.410 9,123 -0.02(-0.45%)
Jun 27, 2022 4.530 4.650 4.380 4.430 3,669 -0.06(-1.34%)
Jun 24, 2022 4.499 4.540 4.412 4.490 6,453 -0.03(-0.66%)
Jun 23, 2022 4.472 4.580 4.410 4.520 15,919 +0.04(+0.98%)
Jun 22, 2022 4.490 4.570 4.380 4.476 3,752 +0.03(+0.58%)
Jun 21, 2022 4.600 4.630 4.450 4.450 13,167 -0.06(-1.33%)
Jun 17, 2022 4.530 4.590 4.380 4.510 1,971 -0.03(-0.55%)
Jun 16, 2022 4.509 4.580 4.480 4.535 12,638 -0.08(-1.63%)
Jun 15, 2022 4.670 4.710 4.400 4.610 7,818 +0.08(+1.77%)
Jun 14, 2022 4.535 4.620 4.410 4.530 7,243 +0.09(+2.03%)
Jun 13, 2022 4.570 4.700 4.420 4.440 18,126 -0.09(-1.99%)
Jun 10, 2022 4.620 4.620 4.527 4.530 6,974 -0.04(-0.88%)
Jun 09, 2022 4.712 4.712 4.570 4.570 3,902 -0.04(-0.87%)
Jun 08, 2022 4.650 4.734 4.610 4.610 8,225 -0.12(-2.54%)
Jun 07, 2022 4.715 4.774 4.676 4.730 2,879 -0.07(-1.46%)
Jun 06, 2022 4.720 4.860 4.681 4.800 11,897 +0.07(+1.48%)
Jun 03, 2022 4.660 4.840 4.660 4.730 5,857 -0.18(-3.67%)
Jun 02, 2022 4.880 4.950 4.831 4.910 15,613 +0.00(+0.02%)
Jun 01, 2022 4.960 4.960 4.845 4.909 6,371 +0.07(+1.43%)
May 31, 2022 4.870 4.944 4.840 4.840 6,114 -0.09(-1.93%)
May 27, 2022 4.940 5.020 4.880 4.935 2,957 +0.12(+2.56%)
May 26, 2022 4.820 4.958 4.780 4.812 5,203 -0.06(-1.19%)
May 25, 2022 4.770 4.910 4.770 4.870 3,868 -0.09(-1.81%)
May 24, 2022 4.875 4.960 4.770 4.960 2,556 +0.10(+2.06%)
May 23, 2022 4.970 4.970 4.780 4.860 4,671 +0.03(+0.62%)
May 20, 2022 4.850 4.850 4.750 4.830 4,604 +0.03(+0.59%)
May 19, 2022 4.790 4.801 4.680 4.801 3,820 +0.17(+3.70%)
May 18, 2022 4.638 4.800 4.630 4.630 15,163 -0.12(-2.63%)
May 17, 2022 4.736 4.841 4.680 4.755 15,131 -0.03(-0.52%)
May 16, 2022 4.810 4.850 4.679 4.780 10,425 +0.08(+1.70%)
May 13, 2022 4.830 4.870 4.670 4.700 14,255 -0.09(-1.88%)
May 12, 2022 4.600 4.910 4.560 4.790 9,282 +0.11(+2.24%)
May 11, 2022 4.680 4.770 4.570 4.685 5,181 -0.01(-0.11%)
May 10, 2022 4.700 4.760 4.670 4.690 6,254 -0.12(-2.49%)
May 09, 2022 4.670 4.930 4.670 4.810 6,650 +0.06(+1.26%)
May 06, 2022 4.770 4.950 4.740 4.750 19,247 -0.06(-1.25%)
May 05, 2022 4.900 4.900 4.800 4.810 12,466 -0.17(-3.41%)
May 04, 2022 4.960 5.000 4.780 4.980 13,274 +0.11(+2.26%)
May 03, 2022 4.730 4.870 4.730 4.870 8,067 +0.05(+1.04%)
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