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 (%)
Jun 30, 2020 4.170 4.200 4.160 4.178 29,768 -0.09(-2.15%)
Jun 29, 2020 4.273 4.280 4.266 4.270 3,714 +0.04(+1.07%)
Jun 26, 2020 4.279 4.279 4.220 4.225 10,700 +0.03(+0.84%)
Jun 25, 2020 4.164 4.200 4.160 4.190 44,489 +0.00(+0.00%)
Jun 24, 2020 4.192 4.192 4.150 4.190 4,959 -0.10(-2.33%)
Jun 23, 2020 4.350 4.350 4.290 4.290 29,027 -0.02(-0.46%)
Jun 22, 2020 4.290 4.320 4.290 4.310 6,812 +0.02(+0.47%)
Jun 19, 2020 4.390 4.390 4.290 4.290 6,800 +0.01(+0.28%)
Jun 18, 2020 4.275 4.290 4.250 4.278 21,980 +0.02(+0.54%)
Jun 17, 2020 4.290 4.290 4.240 4.255 43,067 -0.03(-0.58%)
Jun 16, 2020 4.270 4.320 4.240 4.280 34,319 +0.04(+0.92%)
Jun 15, 2020 4.180 4.250 4.180 4.241 16,534 +0.01(+0.14%)
Jun 12, 2020 4.240 4.250 4.210 4.235 17,300 +0.08(+2.05%)
Jun 11, 2020 4.290 4.290 4.140 4.150 37,838 -0.27(-6.11%)
Jun 10, 2020 4.480 4.480 4.390 4.420 17,209 +0.00(+0.00%)
Jun 09, 2020 4.360 4.430 4.360 4.420 50,603 -0.05(-1.12%)
Jun 08, 2020 4.440 4.485 4.440 4.470 6,580 +0.09(+1.98%)
Jun 05, 2020 4.400 4.420 4.380 4.383 10,400 +0.16(+3.86%)
Jun 04, 2020 4.260 4.270 4.220 4.220 15,583 -0.04(-1.06%)
Jun 03, 2020 4.280 4.290 4.235 4.265 19,428 -0.00(-0.12%)
Jun 02, 2020 4.265 4.310 4.250 4.270 153,668 +0.08(+1.96%)
Jun 01, 2020 4.180 4.200 4.150 4.188 17,285 +0.08(+1.96%)
May 29, 2020 4.095 4.130 4.070 4.107 40,700 -0.12(-2.90%)
May 28, 2020 4.203 4.240 4.200 4.230 49,558 +0.10(+2.42%)
May 27, 2020 4.190 4.190 4.100 4.130 226,776 +0.19(+4.69%)
May 26, 2020 3.970 3.970 3.920 3.945 20,785 +0.11(+3.00%)
May 22, 2020 3.870 3.870 3.810 3.830 19,800 -0.04(-0.97%)
May 21, 2020 3.875 3.920 3.860 3.868 60,995 -0.00(-0.06%)
May 20, 2020 3.870 3.920 3.870 3.870 52,652 +0.06(+1.57%)
May 19, 2020 3.835 3.880 3.800 3.810 395,681 -0.03(-0.78%)
May 18, 2020 3.775 3.840 3.775 3.840 43,990 +0.09(+2.54%)
May 15, 2020 3.745 3.764 3.710 3.745 23,500 +0.00(+0.13%)
May 14, 2020 3.740 3.790 3.720 3.740 15,859 -0.06(-1.58%)
May 13, 2020 3.845 3.870 3.790 3.800 26,726 -0.08(-2.06%)
May 12, 2020 3.940 3.965 3.880 3.880 26,327 -0.13(-3.24%)
May 11, 2020 3.995 4.020 3.980 4.010 11,041 -0.04(-0.99%)
May 08, 2020 4.270 4.270 4.050 4.050 11,900 +0.10(+2.60%)
May 07, 2020 3.921 3.980 3.920 3.947 79,375 +0.01(+0.19%)
May 06, 2020 3.940 4.020 3.940 3.940 7,873 +0.00(+0.00%)
May 05, 2020 3.930 4.010 3.930 3.940 16,041 +0.02(+0.64%)
May 04, 2020 3.880 3.920 3.880 3.915 23,313 -0.02(-0.38%)
May 01, 2020 3.970 3.990 3.930 3.930 9,600 -0.15(-3.68%)
Apr 30, 2020 4.200 4.200 4.064 4.080 138,488 -0.08(-1.92%)
Apr 29, 2020 4.150 4.160 4.130 4.160 19,671 +0.11(+2.67%)
Apr 28, 2020 4.056 4.080 4.030 4.052 136,109 +0.09(+2.26%)
Apr 27, 2020 3.953 4.020 3.950 3.962 51,259 +0.07(+1.86%)
Apr 24, 2020 3.889 3.910 3.889 3.890 11,100 -0.03(-0.77%)
Apr 23, 2020 3.900 3.966 3.900 3.920 39,518 +0.04(+1.03%)
Apr 22, 2020 3.870 3.895 3.840 3.880 145,138 +0.15(+4.02%)
Apr 21, 2020 3.750 3.790 3.710 3.730 122,891 +0.05(+1.36%)
Apr 20, 2020 3.690 3.760 3.680 3.680 72,893 +0.03(+0.79%)
Apr 17, 2020 3.640 3.720 3.640 3.651 99,700 -0.02(-0.52%)
Apr 16, 2020 3.650 3.710 3.650 3.670 51,416 -0.04(-1.08%)
Apr 15, 2020 3.720 3.740 3.690 3.710 32,585 -0.18(-4.63%)
Apr 14, 2020 3.900 3.921 3.860 3.890 40,443 +0.05(+1.30%)
Apr 13, 2020 3.929 3.929 3.800 3.840 51,985 -0.19(-4.71%)
Apr 09, 2020 4.044 4.048 4.010 4.030 108,700 -0.06(-1.47%)
Apr 08, 2020 3.880 4.116 3.880 4.090 41,986 +0.06(+1.55%)
Apr 07, 2020 4.100 4.100 4.010 4.027 83,405 +0.02(+0.44%)
Apr 06, 2020 3.979 4.010 3.910 4.010 73,937 +0.34(+9.26%)
Apr 03, 2020 3.655 3.678 3.620 3.670 30,600 -0.06(-1.61%)
Apr 02, 2020 3.720 3.765 3.636 3.730 99,217 +0.08(+2.05%)
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