Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.710 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 5.090 5.090 5.000 5.090 14,700 +0.02(+0.49%)
Dec 30, 2019 5.100 5.100 5.062 5.065 30,546 -0.03(-0.69%)
Dec 27, 2019 5.192 5.192 5.080 5.100 20,000 +0.05(+0.99%)
Dec 26, 2019 5.152 5.190 5.040 5.050 17,861 -0.07(-1.37%)
Dec 24, 2019 5.130 5.190 5.050 5.120 5,400 +0.00(+0.00%)
Dec 23, 2019 5.090 5.120 5.090 5.120 14,958 -0.06(-1.16%)
Dec 20, 2019 5.155 5.180 5.140 5.180 7,300 +0.08(+1.57%)
Dec 19, 2019 5.090 5.110 5.090 5.100 21,339 -0.03(-0.58%)
Dec 18, 2019 5.140 5.140 5.130 5.130 9,100 +0.04(+0.79%)
Dec 17, 2019 5.100 5.100 5.080 5.090 7,814 -0.03(-0.49%)
Dec 16, 2019 5.200 5.200 5.090 5.115 3,883 +0.08(+1.49%)
Dec 13, 2019 5.040 5.040 5.000 5.040 5,200 -0.03(-0.59%)
Dec 12, 2019 5.080 5.080 5.049 5.070 14,801 -0.02(-0.39%)
Dec 11, 2019 5.060 5.110 5.060 5.090 6,206 +0.04(+0.79%)
Dec 10, 2019 5.047 5.070 5.030 5.050 27,237 -0.02(-0.30%)
Dec 09, 2019 5.200 5.200 5.065 5.065 8,023 -0.04(-0.88%)
Dec 06, 2019 5.070 5.110 5.070 5.110 5,100 +0.07(+1.39%)
Dec 05, 2019 5.060 5.100 5.000 5.040 10,799 +0.06(+1.18%)
Dec 04, 2019 4.989 4.990 4.960 4.981 105,481 -0.02(-0.38%)
Dec 03, 2019 5.000 5.000 4.950 5.000 60,382 -0.04(-0.70%)
Dec 02, 2019 5.040 5.050 5.008 5.035 6,513 -0.08(-1.47%)
Nov 29, 2019 5.100 5.110 5.082 5.110 4,100 +0.06(+1.19%)
Nov 27, 2019 5.055 5.070 5.032 5.050 5,700 +0.04(+0.80%)
Nov 26, 2019 5.010 5.030 4.990 5.010 12,848 +0.02(+0.40%)
Nov 25, 2019 4.996 5.009 4.990 4.990 2,664 +0.00(+0.00%)
Nov 22, 2019 5.020 5.020 4.950 4.990 4,000 +0.02(+0.40%)
Nov 21, 2019 5.020 5.020 4.920 4.970 13,018 -0.05(-1.00%)
Nov 20, 2019 4.980 5.020 4.965 5.020 3,342 +0.13(+2.76%)
Nov 19, 2019 4.952 4.952 4.834 4.885 5,349 +0.10(+2.15%)
Nov 18, 2019 4.790 4.800 4.758 4.782 5,215 +0.02(+0.46%)
Nov 15, 2019 4.730 4.765 4.730 4.760 1,900 +0.06(+1.28%)
Nov 14, 2019 4.620 4.750 4.590 4.700 11,915 -0.03(-0.63%)
Nov 13, 2019 4.760 4.790 4.730 4.730 7,664 -0.06(-1.25%)
Nov 12, 2019 4.730 4.790 4.720 4.790 5,048 +0.08(+1.70%)
Nov 11, 2019 4.695 4.730 4.695 4.710 4,966 -0.02(-0.42%)
Nov 08, 2019 4.785 4.870 4.730 4.730 13,900 +0.01(+0.11%)
Nov 07, 2019 4.730 4.750 4.718 4.725 7,586 +0.03(+0.63%)
Nov 06, 2019 4.580 4.720 4.580 4.696 8,273 -0.00(-0.10%)
Nov 05, 2019 4.700 4.765 4.690 4.700 6,542 +0.00(+0.00%)
Nov 04, 2019 4.715 4.720 4.700 4.700 19,623 +0.04(+0.75%)
Nov 01, 2019 4.610 4.720 4.610 4.665 9,800 +0.18(+4.01%)
Oct 31, 2019 4.510 4.510 4.450 4.485 16,926 -0.13(-2.80%)
Oct 30, 2019 4.650 4.650 4.500 4.614 7,998 -0.04(-0.77%)
Oct 29, 2019 4.673 4.680 4.620 4.650 6,099 +0.02(+0.43%)
Oct 28, 2019 4.590 4.650 4.590 4.630 9,301 +0.04(+0.89%)
Oct 25, 2019 4.565 4.600 4.565 4.589 16,000 -0.01(-0.24%)
Oct 24, 2019 4.590 4.660 4.590 4.600 16,873 -0.05(-1.08%)
Oct 23, 2019 4.750 4.750 4.570 4.650 20,904 +0.05(+1.09%)
Oct 22, 2019 4.558 4.600 4.530 4.600 16,816 +0.00(+0.00%)
Oct 21, 2019 4.587 4.710 4.580 4.600 85,532 +0.12(+2.62%)
Oct 18, 2019 4.510 4.545 4.465 4.482 3,200 -0.01(-0.28%)
Oct 17, 2019 4.540 4.540 4.473 4.495 19,728 -0.08(-1.75%)
Oct 16, 2019 4.600 4.600 4.567 4.575 6,930 -0.08(-1.82%)
Oct 15, 2019 4.630 4.660 4.620 4.660 15,960 +0.02(+0.43%)
Oct 14, 2019 4.630 4.640 4.600 4.640 7,218 -0.01(-0.22%)
Oct 11, 2019 4.639 4.660 4.632 4.650 7,700 +0.09(+1.92%)
Oct 10, 2019 4.550 4.588 4.540 4.562 14,179 +0.01(+0.27%)
Oct 09, 2019 4.560 4.580 4.545 4.550 4,398 +0.02(+0.44%)
Oct 08, 2019 4.530 4.550 4.490 4.530 11,077 -0.03(-0.66%)
Oct 07, 2019 4.550 4.570 4.530 4.560 11,705 -0.04(-0.87%)
Oct 04, 2019 4.585 4.620 4.585 4.600 21,800 +0.07(+1.55%)
Oct 03, 2019 4.520 4.550 4.510 4.530 14,984 -0.07(-1.52%)
Oct 02, 2019 4.615 4.650 4.590 4.600 17,255 +0.04(+0.88%)
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