Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.640 USD -0.040 (-0.70%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,930 -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%)
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