Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.270 USD +0.150 (+2.93%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.050 6.240 6.050 6.170 22,611 -0.09(-1.44%)
Mar 30, 2016 6.202 6.280 6.030 6.260 10,040 +0.01(+0.16%)
Mar 29, 2016 6.190 6.250 6.150 6.250 19,705 +0.03(+0.40%)
Mar 28, 2016 6.090 6.260 6.050 6.225 20,962 +0.08(+1.38%)
Mar 24, 2016 6.140 6.140 6.140 0 -0.08(-1.21%)
Mar 23, 2016 6.190 6.290 6.080 6.215 5,735 -0.07(-1.04%)
Mar 22, 2016 6.350 6.350 6.140 6.280 17,793 +0.00(+0.08%)
Mar 21, 2016 6.190 6.410 6.190 6.275 37,800 -0.01(-0.24%)
Mar 18, 2016 6.320 6.320 6.240 6.290 15,853 +0.06(+0.96%)
Mar 17, 2016 6.030 6.260 6.030 6.230 31,476 -0.03(-0.48%)
Mar 16, 2016 6.250 6.330 6.217 6.260 62,239 -0.09(-1.42%)
Mar 15, 2016 6.240 6.350 6.240 6.350 23,970 -0.07(-1.09%)
Mar 14, 2016 6.490 6.490 6.300 6.420 14,313 -0.10(-1.53%)
Mar 11, 2016 6.350 6.520 6.350 6.520 21,300 +0.25(+3.99%)
Mar 10, 2016 6.430 6.430 6.210 6.270 20,673 -0.10(-1.57%)
Mar 09, 2016 6.360 6.430 6.320 6.370 24,936 -0.02(-0.31%)
Mar 08, 2016 6.240 6.470 6.240 6.390 25,960 -0.10(-1.54%)
Mar 07, 2016 6.470 6.500 6.450 6.490 12,131 +0.01(+0.15%)
Mar 04, 2016 6.550 6.580 6.550 6.480 11,496 +0.07(+1.09%)
Mar 03, 2016 6.300 6.420 6.300 6.410 18,466 +0.15(+2.40%)
Mar 02, 2016 6.240 6.260 6.160 6.260 29,525 +0.07(+1.13%)
Mar 01, 2016 6.012 6.230 6.012 6.190 52,980 +0.21(+3.51%)
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%)
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