Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.900 USD +0.040 (+0.68%)
Streaming Delayed Price Updated: 2:26 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.980 6.020 5.920 5.980 89,918 -0.04(-0.66%)
Feb 26, 2016 6.060 6.060 5.980 6.020 74,015 +0.03(+0.50%)
Feb 25, 2016 6.010 6.050 5.950 5.990 42,602 +0.03(+0.50%)
Feb 24, 2016 5.800 5.960 5.800 5.960 35,880 +0.08(+1.36%)
Feb 23, 2016 5.760 5.943 5.760 5.880 119,806 -0.19(-3.13%)
Feb 22, 2016 5.830 6.090 5.830 6.070 50,204 +0.13(+2.19%)
Feb 19, 2016 5.860 5.950 5.860 5.940 34,858 +0.01(+0.20%)
Feb 18, 2016 5.840 6.010 5.840 5.928 53,781 -0.05(-0.87%)
Feb 17, 2016 5.900 6.020 5.900 5.980 220,353 +0.11(+1.87%)
Feb 16, 2016 5.730 5.900 5.730 5.870 64,315 +0.35(+6.34%)
Feb 12, 2016 5.520 5.520 5.520 0 -0.12(-2.13%)
Feb 11, 2016 5.580 5.690 5.460 5.640 45,947 -0.05(-0.88%)
Feb 10, 2016 5.790 5.820 5.660 5.690 26,217 -0.03(-0.52%)
Feb 09, 2016 5.540 5.770 5.540 5.720 137,523 -0.28(-4.67%)
Feb 08, 2016 5.830 6.010 5.790 6.000 31,979 +0.03(+0.50%)
Feb 05, 2016 6.050 6.050 5.890 5.970 37,652 -0.22(-3.55%)
Feb 04, 2016 6.130 6.250 6.080 6.190 25,731 -0.02(-0.32%)
Feb 03, 2016 6.190 6.220 6.090 6.210 96,960 -0.04(-0.64%)
Feb 02, 2016 6.320 6.340 6.250 6.250 180,544 -0.17(-2.72%)
Feb 01, 2016 6.430 6.450 6.350 6.425 50,618 +0.04(+0.71%)
Jan 29, 2016 6.230 6.380 6.230 6.380 59,276 +0.18(+2.90%)
Jan 28, 2016 5.800 6.330 5.800 6.200 82,157 +0.24(+4.03%)
Jan 27, 2016 5.960 6.070 5.920 5.960 52,464 +0.01(+0.17%)
Jan 26, 2016 5.830 5.970 5.830 5.950 235,816 +0.09(+1.54%)
Jan 25, 2016 5.750 5.950 5.750 5.860 229,996 -0.14(-2.33%)
Jan 22, 2016 5.950 6.000 5.904 6.000 85,772 +0.28(+4.90%)
Jan 21, 2016 5.570 5.750 5.570 5.720 112,924 +0.02(+0.35%)
Jan 20, 2016 5.480 5.720 5.480 5.700 172,504 -0.17(-2.81%)
Jan 19, 2016 5.890 5.950 5.810 5.865 503,804 +0.04(+0.77%)
Jan 15, 2016 5.820 5.820 5.820 0 -0.15(-2.51%)
Jan 14, 2016 5.910 6.020 5.870 5.970 86,413 +0.12(+2.14%)
Jan 13, 2016 5.930 5.930 5.820 5.845 108,355 -0.03(-0.43%)
Jan 12, 2016 5.770 5.870 5.770 5.870 202,275 -0.01(-0.17%)
Jan 11, 2016 5.820 5.890 5.800 5.880 50,253 +0.04(+0.68%)
Jan 08, 2016 5.940 5.940 5.810 5.840 54,791 -0.16(-2.59%)
Jan 07, 2016 5.990 6.040 5.950 5.995 85,706 -0.08(-1.40%)
Jan 06, 2016 6.060 6.100 6.060 6.080 46,498 -0.08(-1.22%)
Jan 05, 2016 6.140 6.170 6.118 6.155 76,060 +0.05(+0.82%)
Jan 04, 2016 5.970 6.130 5.970 6.105 271,708 +0.03(+0.41%)
Dec 31, 2015 6.080 6.080 6.080 0 -0.03(-0.49%)
Dec 30, 2015 6.110 6.170 6.090 6.110 50,836 -0.07(-1.13%)
Dec 29, 2015 6.164 6.220 6.160 6.180 135,555 +0.04(+0.65%)
Dec 28, 2015 6.180 6.180 6.100 6.140 97,193 +0.01(+0.16%)
Dec 24, 2015 6.130 6.130 6.130 0 -0.06(-0.97%)
Dec 23, 2015 6.080 6.210 6.080 6.190 64,799 +0.07(+1.14%)
Dec 22, 2015 6.040 6.120 6.020 6.120 144,125 +0.00(+0.08%)
Dec 21, 2015 6.100 6.140 6.060 6.115 93,763 +0.00(+0.00%)
Dec 18, 2015 6.050 6.150 6.050 6.115 56,797 -0.12(-2.00%)
Dec 17, 2015 6.270 6.360 6.240 6.240 84,865 -0.12(-1.81%)
Dec 16, 2015 6.190 6.355 6.190 6.355 100,429 +0.17(+2.67%)
Dec 15, 2015 6.110 6.250 6.110 6.190 192,661 +0.05(+0.81%)
Dec 14, 2015 6.140 6.160 6.080 6.140 92,993 +0.05(+0.82%)
Dec 11, 2015 6.150 6.190 6.090 6.090 32,118 -0.23(-3.64%)
Dec 10, 2015 6.210 6.350 6.210 6.320 68,099 +0.07(+1.12%)
Dec 09, 2015 6.340 6.390 6.250 6.250 61,068 -0.04(-0.64%)
Dec 08, 2015 6.360 6.360 6.257 6.290 51,224 -0.11(-1.72%)
Dec 07, 2015 6.362 6.430 6.362 6.400 34,061 -0.03(-0.47%)
Dec 04, 2015 6.280 6.480 6.280 6.430 39,801 +0.11(+1.74%)
Dec 03, 2015 6.390 6.462 6.320 6.320 21,328 -0.17(-2.62%)
Dec 02, 2015 6.535 6.550 6.440 6.490 33,277 -0.05(-0.76%)
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