Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.690 USD UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 4.340 4.360 4.300 4.300 18,112 +0.00(+0.00%)
Jul 29, 2010 4.330 4.330 4.290 4.300 17,421 -0.08(-1.83%)
Jul 28, 2010 4.410 4.410 4.270 4.380 14,944 +0.16(+3.79%)
Jul 27, 2010 4.300 4.300 4.210 4.220 42,173 -0.06(-1.40%)
Jul 26, 2010 4.300 4.300 4.220 4.280 101,488 +0.13(+3.13%)
Jul 23, 2010 4.150 4.260 4.150 4.150 13,017 +0.03(+0.73%)
Jul 22, 2010 4.130 4.230 4.110 4.120 20,018 -0.01(-0.24%)
Jul 21, 2010 4.190 4.200 4.110 4.130 16,551 -0.19(-4.40%)
Jul 20, 2010 4.250 4.340 4.250 4.320 61,175 -0.07(-1.59%)
Jul 19, 2010 4.340 4.390 4.340 4.390 29,672 +0.03(+0.69%)
Jul 16, 2010 4.390 4.450 4.340 4.360 21,585 -0.03(-0.68%)
Jul 15, 2010 4.470 4.480 4.390 4.390 7,929 -0.08(-1.79%)
Jul 14, 2010 4.480 4.490 4.470 4.470 34,757 -0.05(-1.11%)
Jul 13, 2010 4.450 4.540 4.450 4.520 19,132 +0.01(+0.22%)
Jul 12, 2010 4.500 4.520 4.440 4.510 10,343 +0.03(+0.67%)
Jul 09, 2010 4.510 4.510 4.410 4.480 19,384 -0.05(-1.10%)
Jul 08, 2010 4.490 4.550 4.490 4.530 34,942 +0.08(+1.80%)
Jul 07, 2010 4.340 4.450 4.340 4.450 8,602 +0.05(+1.14%)
Jul 06, 2010 4.430 4.470 4.380 4.400 15,340 +0.07(+1.62%)
Jul 02, 2010 4.340 4.380 4.310 4.330 22,959 +0.04(+0.93%)
Jul 01, 2010 4.260 4.300 4.220 4.290 32,479 +0.06(+1.42%)
Jun 30, 2010 4.260 4.330 4.230 4.230 60,143 -0.02(-0.47%)
Jun 29, 2010 4.250 4.350 4.210 4.250 38,504 -0.14(-3.19%)
Jun 25, 2010 4.310 4.390 4.310 4.390 36,791 -0.12(-2.66%)
Jun 24, 2010 4.450 4.510 4.400 4.510 136,714 +0.08(+1.81%)
Jun 23, 2010 4.440 4.440 4.380 4.430 47,149 +0.01(+0.23%)
Jun 22, 2010 4.500 4.560 4.420 4.420 76,660 +0.00(+0.00%)
Jun 21, 2010 4.380 4.510 4.380 4.420 34,076 +0.04(+0.91%)
Jun 18, 2010 4.350 4.380 4.290 4.380 10,464 -0.01(-0.23%)
Jun 17, 2010 4.420 4.420 4.350 4.390 64,786 -0.07(-1.57%)
Jun 16, 2010 4.380 4.490 4.380 4.460 22,789 +0.01(+0.22%)
Jun 15, 2010 4.380 4.470 4.380 4.450 71,841 +0.14(+3.25%)
Jun 14, 2010 4.260 4.340 4.260 4.310 120,025 -0.03(-0.69%)
Jun 11, 2010 4.210 4.340 4.210 4.340 17,401 +0.04(+0.93%)
Jun 10, 2010 4.220 4.320 4.210 4.300 15,756 +0.13(+3.12%)
Jun 09, 2010 4.170 4.230 4.170 4.170 20,469 -0.04(-0.95%)
Jun 08, 2010 4.140 4.220 4.110 4.210 26,641 +0.01(+0.24%)
Jun 07, 2010 4.210 4.310 4.200 4.200 9,947 -0.08(-1.87%)
Jun 04, 2010 4.330 4.390 4.280 4.280 37,821 -0.16(-3.60%)
Jun 03, 2010 4.440 4.450 4.370 4.440 22,369 +0.04(+0.91%)
Jun 02, 2010 4.420 4.420 4.360 4.400 17,335 -0.08(-1.79%)
Jun 01, 2010 4.480 4.550 4.480 4.480 31,053 -0.04(-0.88%)
May 28, 2010 4.610 4.610 4.470 4.520 25,834 -0.09(-1.95%)
May 27, 2010 4.560 4.630 4.520 4.610 72,763 +0.20(+4.54%)
May 26, 2010 4.410 4.470 4.410 4.410 11,025 -0.04(-0.90%)
May 25, 2010 4.330 4.450 4.330 4.450 31,218 +0.02(+0.45%)
May 24, 2010 4.410 4.460 4.370 4.430 17,417 -0.02(-0.45%)
May 21, 2010 4.450 4.580 4.450 4.450 81,042 +0.00(+0.00%)
May 20, 2010 4.490 4.490 4.410 4.450 23,131 -0.05(-1.11%)
May 19, 2010 4.480 4.510 4.450 4.500 15,775 +0.04(+0.90%)
May 18, 2010 4.520 4.570 4.420 4.460 80,842 -0.29(-6.11%)
May 17, 2010 4.610 4.750 4.610 4.750 29,871 +0.22(+4.86%)
May 14, 2010 4.520 4.600 4.520 4.530 32,790 -0.13(-2.79%)
May 13, 2010 4.650 4.700 4.600 4.660 35,917 -0.08(-1.69%)
May 12, 2010 4.660 4.740 4.650 4.740 130,111 +0.03(+0.64%)
May 11, 2010 4.690 4.750 4.690 4.710 21,533 -0.26(-5.23%)
May 10, 2010 4.850 4.970 4.850 4.970 16,125 +0.16(+3.33%)
May 07, 2010 4.840 4.920 4.750 4.810 108,999 -0.02(-0.41%)
May 06, 2010 4.940 5.050 4.810 4.830 21,958 -0.27(-5.29%)
May 05, 2010 5.060 5.190 4.950 5.100 40,139 +0.05(+0.99%)
May 04, 2010 5.110 5.180 4.950 5.050 21,801 -0.05(-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