Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.730 USD UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.422 4.500 4.395 4.460 153,714 +0.07(+1.59%)
Jul 30, 2019 4.370 4.400 4.360 4.390 63,923 -0.02(-0.45%)
Jul 29, 2019 4.410 4.410 4.380 4.410 87,805 -0.01(-0.34%)
Jul 26, 2019 4.410 4.440 4.410 4.425 35,300 +0.01(+0.34%)
Jul 25, 2019 4.430 4.460 4.408 4.410 57,357 -0.08(-1.67%)
Jul 24, 2019 4.470 4.520 4.460 4.485 29,015 +0.00(+0.11%)
Jul 23, 2019 4.510 4.510 4.462 4.480 59,404 +0.01(+0.22%)
Jul 22, 2019 4.444 4.510 4.444 4.470 27,567 +0.05(+1.25%)
Jul 19, 2019 4.445 4.445 4.415 4.415 12,300 +0.05(+1.26%)
Jul 18, 2019 4.332 4.370 4.316 4.360 122,098 -0.04(-0.91%)
Jul 17, 2019 4.420 4.420 4.370 4.400 50,446 -0.03(-0.68%)
Jul 16, 2019 4.440 4.460 4.400 4.430 87,050 -0.04(-0.89%)
Jul 15, 2019 4.465 4.470 4.420 4.470 54,821 +0.03(+0.68%)
Jul 12, 2019 4.450 4.450 4.420 4.440 80,400 +0.02(+0.45%)
Jul 11, 2019 4.380 4.440 4.380 4.420 38,486 +0.00(+0.00%)
Jul 10, 2019 4.430 4.430 4.360 4.420 152,555 +0.03(+0.68%)
Jul 09, 2019 4.385 4.410 4.370 4.390 53,847 -0.06(-1.35%)
Jul 08, 2019 4.412 4.450 4.412 4.450 73,349 +0.00(+0.00%)
Jul 05, 2019 4.430 4.470 4.430 4.450 32,100 -0.07(-1.55%)
Jul 03, 2019 4.505 4.520 4.480 4.520 62,500 -0.05(-1.09%)
Jul 02, 2019 4.531 4.630 4.531 4.570 62,009 +0.04(+0.88%)
Jul 01, 2019 4.490 4.603 4.490 4.530 90,596 +0.12(+2.72%)
Jun 28, 2019 4.400 4.410 4.370 4.410 52,300 -0.00(-0.11%)
Jun 27, 2019 4.370 4.440 4.370 4.415 8,372 +0.03(+0.57%)
Jun 26, 2019 4.380 4.430 4.366 4.390 142,344 -0.01(-0.23%)
Jun 25, 2019 4.412 4.420 4.390 4.400 69,229 -0.07(-1.52%)
Jun 24, 2019 4.480 4.480 4.430 4.468 375,353 -0.03(-0.71%)
Jun 21, 2019 4.466 4.500 4.460 4.500 45,300 +0.00(+0.00%)
Jun 20, 2019 4.530 4.530 4.450 4.500 170,061 +0.09(+2.04%)
Jun 19, 2019 4.410 4.490 4.407 4.410 81,551 +0.09(+2.08%)
Jun 18, 2019 4.250 4.369 4.250 4.320 82,920 +0.07(+1.65%)
Jun 17, 2019 4.260 4.270 4.240 4.250 149,012 -0.01(-0.27%)
Jun 14, 2019 4.270 4.280 4.260 4.261 53,800 -0.00(-0.08%)
Jun 13, 2019 4.268 4.275 4.260 4.265 32,256 -0.06(-1.27%)
Jun 12, 2019 4.320 4.370 4.320 4.320 137,251 -0.09(-2.04%)
Jun 11, 2019 4.450 4.450 4.400 4.410 31,599 +0.04(+0.80%)
Jun 10, 2019 4.410 4.410 4.350 4.375 22,600 -0.02(-0.46%)
Jun 07, 2019 4.400 4.420 4.380 4.395 30,700 +0.09(+2.21%)
Jun 06, 2019 4.281 4.340 4.280 4.300 21,318 -0.04(-0.92%)
Jun 05, 2019 4.350 4.353 4.330 4.340 82,655 +0.01(+0.32%)
Jun 04, 2019 4.330 4.350 4.300 4.326 57,078 +0.07(+1.55%)
Jun 03, 2019 4.237 4.260 4.220 4.260 19,706 -0.05(-1.16%)
May 31, 2019 4.320 4.340 4.300 4.310 31,100 -0.03(-0.69%)
May 30, 2019 4.322 4.360 4.310 4.340 54,138 +0.03(+0.70%)
May 29, 2019 4.300 4.310 4.290 4.310 64,189 -0.05(-1.15%)
May 28, 2019 4.375 4.400 4.320 4.360 30,187 +0.01(+0.23%)
May 24, 2019 4.330 4.370 4.320 4.350 36,700 +0.03(+0.69%)
May 23, 2019 4.290 4.380 4.280 4.320 29,070 +0.01(+0.23%)
May 22, 2019 4.310 4.330 4.300 4.310 63,119 -0.03(-0.69%)
May 21, 2019 4.350 4.440 4.280 4.340 407,046 +0.04(+0.93%)
May 20, 2019 4.270 4.300 4.260 4.300 36,925 -0.03(-0.69%)
May 17, 2019 4.330 4.330 4.300 4.330 44,500 -0.03(-0.57%)
May 16, 2019 4.410 4.410 4.320 4.355 71,619 -0.05(-1.25%)
May 15, 2019 4.418 4.460 4.300 4.410 387,100 +0.02(+0.55%)
May 14, 2019 4.350 4.400 4.350 4.386 282,431 +0.06(+1.29%)
May 13, 2019 4.370 4.370 4.330 4.330 63,809 -0.18(-3.99%)
May 10, 2019 4.480 4.540 4.470 4.510 62,700 +0.04(+0.78%)
May 09, 2019 4.440 4.500 4.420 4.475 136,301 -0.03(-0.56%)
May 08, 2019 4.500 4.520 4.500 4.500 578,610 +0.00(+0.06%)
May 07, 2019 4.575 4.575 4.460 4.497 17,696 -0.11(-2.44%)
May 06, 2019 4.562 4.620 4.550 4.610 26,718 -0.03(-0.65%)
May 03, 2019 4.590 4.660 4.590 4.640 13,500 +0.08(+1.75%)
May 02, 2019 4.550 4.595 4.550 4.560 22,501 -0.05(-1.08%)
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