Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.890 USD +0.250 (+4.43%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 7.940 7.950 7.888 7.915 84,877 -0.14(-1.68%)
Mar 30, 2015 8.090 8.090 8.040 8.050 9,665 -0.04(-0.49%)
Mar 27, 2015 8.044 8.100 8.030 8.090 25,681 -0.02(-0.25%)
Mar 26, 2015 8.280 8.280 7.830 8.110 26,201 -0.09(-1.10%)
Mar 25, 2015 8.420 8.420 8.200 8.200 19,729 -0.06(-0.73%)
Mar 24, 2015 8.270 8.350 8.260 8.260 26,940 -0.01(-0.12%)
Mar 23, 2015 8.350 8.350 8.260 8.270 19,354 -0.03(-0.36%)
Mar 20, 2015 8.040 8.310 8.040 8.300 635,959 +0.19(+2.34%)
Mar 19, 2015 8.100 8.110 8.090 8.110 664,647 -0.16(-1.93%)
Mar 18, 2015 8.070 8.270 8.070 8.270 903,909 +0.12(+1.47%)
Mar 17, 2015 8.060 8.150 8.050 8.150 2,446,820 +0.18(+2.26%)
Mar 16, 2015 7.910 7.970 7.910 7.970 19,736 +0.07(+0.89%)
Mar 13, 2015 7.900 7.900 7.850 7.900 4,198 -0.14(-1.74%)
Mar 12, 2015 7.955 8.040 7.910 8.040 11,704 +0.23(+3.01%)
Mar 11, 2015 7.780 7.840 7.770 7.805 15,974 +0.06(+0.84%)
Mar 10, 2015 7.720 7.760 7.720 7.740 17,680 -0.17(-2.15%)
Mar 09, 2015 7.910 7.910 7.779 7.910 9,844 -0.02(-0.25%)
Mar 06, 2015 7.940 7.940 7.910 7.930 13,602 +0.05(+0.63%)
Mar 05, 2015 7.886 7.889 7.800 7.880 4,698 +0.05(+0.70%)
Mar 04, 2015 7.790 7.830 7.790 7.825 25,200 +0.00(+0.06%)
Mar 03, 2015 7.850 7.880 7.830 7.820 15,646 -0.16(-2.01%)
Mar 02, 2015 7.960 7.980 7.920 7.980 10,849 -0.08(-0.99%)
Feb 27, 2015 8.040 8.120 8.040 8.060 46,976 -0.02(-0.25%)
Feb 26, 2015 7.990 8.090 7.990 8.080 6,170 +0.25(+3.19%)
Feb 25, 2015 7.700 7.830 7.700 7.830 4,460 -0.06(-0.76%)
Feb 24, 2015 7.890 7.870 7.890 9,578 +0.02(+0.25%)
Feb 23, 2015 7.790 7.870 7.790 7.870 29,642 -0.19(-2.36%)
Feb 20, 2015 8.060 8.060 7.920 8.060 6,690 +0.13(+1.58%)
Feb 19, 2015 7.930 7.980 7.930 7.935 8,516 +0.11(+1.47%)
Feb 18, 2015 7.775 7.860 7.770 7.820 7,918 +0.14(+1.82%)
Feb 17, 2015 7.600 7.680 7.590 7.680 28,944 +0.12(+1.59%)
Feb 13, 2015 7.560 7.560 7.560 0 +0.18(+2.44%)
Feb 12, 2015 7.280 7.430 7.280 7.380 16,621 +0.09(+1.23%)
Feb 11, 2015 7.197 7.290 7.190 7.290 8,475 +0.07(+0.97%)
Feb 10, 2015 7.130 7.250 7.130 7.220 26,193 +0.11(+1.62%)
Feb 09, 2015 7.050 7.170 7.050 7.105 12,604 -0.07(-0.98%)
Feb 06, 2015 7.220 7.240 7.160 7.175 8,633 -0.09(-1.31%)
Feb 05, 2015 7.293 7.293 7.231 7.270 23,307 +0.09(+1.25%)
Feb 04, 2015 7.110 7.200 7.110 7.180 17,929 -0.00(-0.07%)
Feb 03, 2015 7.160 7.200 7.130 7.185 46,757 -0.04(-0.48%)
Feb 02, 2015 7.220 7.220 7.160 7.220 23,539 -0.08(-1.16%)
Jan 30, 2015 7.200 7.430 7.200 7.305 27,916 -0.10(-1.28%)
Jan 29, 2015 7.420 7.440 7.330 7.400 25,286 +0.08(+1.09%)
Jan 28, 2015 7.330 7.460 7.320 7.320 15,940 -0.12(-1.61%)
Jan 27, 2015 7.360 7.450 7.360 7.440 39,968 -0.04(-0.53%)
Jan 26, 2015 7.460 7.517 7.460 7.480 77,387 +0.03(+0.40%)
Jan 23, 2015 7.440 7.480 7.410 7.450 71,057 -0.06(-0.86%)
Jan 22, 2015 7.440 7.550 7.440 7.515 25,533 +0.15(+2.11%)
Jan 21, 2015 7.280 7.360 7.280 7.360 1,191,810 -0.08(-1.08%)
Jan 20, 2015 7.510 7.510 7.390 7.440 181,796 -0.08(-1.06%)
Jan 16, 2015 7.520 7.520 7.520 0 -0.01(-0.13%)
Jan 15, 2015 7.600 7.600 7.480 7.530 30,065 -0.03(-0.40%)
Jan 14, 2015 7.550 7.590 7.528 7.560 24,218 +0.05(+0.67%)
Jan 13, 2015 7.510 0 +0.02(+0.27%)
Jan 12, 2015 7.450 7.510 7.430 7.490 42,379 +0.00(+0.00%)
Jan 09, 2015 7.570 7.570 7.460 7.490 59,409 -0.17(-2.22%)
Jan 08, 2015 7.595 7.660 7.595 7.660 16,723 +0.05(+0.66%)
Jan 07, 2015 7.700 7.700 7.610 7.610 10,802 -0.03(-0.46%)
Jan 06, 2015 7.720 7.740 7.574 7.645 57,169 -0.04(-0.46%)
Jan 05, 2015 7.720 7.720 7.620 7.680 28,394 -0.22(-2.78%)
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