Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.325 USD +0.015 (+0.28%)
Official Closing Price Updated: 3:53 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 5.060 5.160 5.060 5.070 4,092 -0.29(-5.32%)
Jul 29, 2021 5.290 5.355 5.290 5.355 707 +0.06(+1.04%)
Jul 28, 2021 5.200 5.300 5.200 5.300 1,805 +0.15(+2.91%)
Jul 27, 2021 5.170 5.170 5.100 5.150 6,088 -0.15(-2.83%)
Jul 26, 2021 5.300 5.300 5.300 5.300 1,070 +0.03(+0.57%)
Jul 23, 2021 5.240 5.270 5.240 5.270 10,836 +0.15(+2.93%)
Jul 22, 2021 5.330 5.330 5.120 5.120 74,584 -0.11(-2.10%)
Jul 21, 2021 5.160 5.230 5.060 5.230 6,401 +0.09(+1.75%)
Jul 20, 2021 5.218 5.240 5.130 5.140 1,168 -0.05(-0.96%)
Jul 19, 2021 5.100 5.190 5.040 5.190 3,417 +0.09(+1.76%)
Jul 16, 2021 5.050 5.220 5.050 5.100 1,803 -0.08(-1.64%)
Jul 15, 2021 5.110 5.185 5.110 5.185 1,567 -0.08(-1.43%)
Jul 14, 2021 5.100 5.260 5.100 5.260 897 +0.00(+0.00%)
Jul 13, 2021 5.430 5.430 5.260 5.260 9,813 +0.08(+1.54%)
Jul 12, 2021 5.380 5.380 5.070 5.180 1,453 +0.08(+1.57%)
Jul 09, 2021 5.100 5.100 5.100 5.100 534 +0.10(+2.00%)
Jul 08, 2021 5.000 5.000 4.990 5.000 3,832 -0.16(-3.01%)
Jul 07, 2021 5.170 5.250 5.150 5.155 1,136 -0.06(-1.10%)
Jul 06, 2021 5.410 5.410 5.160 5.213 5,279 -0.14(-2.57%)
Jul 02, 2021 5.370 5.620 5.350 5.350 7,641 -0.04(-0.74%)
Jul 01, 2021 5.390 5.390 5.390 5.390 349 -0.20(-3.58%)
Jun 30, 2021 5.490 5.590 5.380 5.590 575 -0.01(-0.18%)
Jun 29, 2021 5.600 5.600 5.600 5.600 355 -0.04(-0.71%)
Jun 28, 2021 5.640 5.640 5.640 5.640 725 +0.08(+1.44%)
Jun 25, 2021 5.500 5.670 5.500 5.560 1,622 +0.04(+0.72%)
Jun 24, 2021 5.575 5.620 5.520 5.520 1,151 -0.05(-0.81%)
Jun 23, 2021 5.640 5.730 5.500 5.565 1,886 -0.08(-1.50%)
Jun 22, 2021 5.650 5.650 5.650 5.650 517 +0.11(+1.99%)
Jun 21, 2021 5.592 5.592 5.540 5.540 1,841 +0.01(+0.18%)
Jun 18, 2021 5.640 5.640 5.530 5.530 1,115 -0.12(-2.12%)
Jun 17, 2021 5.744 5.744 5.650 5.650 4,420 -0.06(-1.09%)
Jun 15, 2021 5.713 5.713 5.713 81 -0.10(-1.68%)
Jun 14, 2021 5.800 5.840 5.800 5.810 4,529 +0.02(+0.35%)
Jun 11, 2021 5.730 5.790 5.730 5.790 633 +0.00(+0.00%)
Jun 10, 2021 5.790 5.790 5.790 5.790 966 -0.05(-0.94%)
Jun 09, 2021 5.732 5.845 5.732 5.845 2,163 -0.08(-1.43%)
Jun 08, 2021 5.990 5.990 5.930 5.930 1,059 +0.11(+1.89%)
Jun 07, 2021 5.820 6.070 5.820 5.820 763 +0.03(+0.52%)
Jun 04, 2021 5.790 5.790 5.790 5.790 205 -0.04(-0.69%)
Jun 03, 2021 5.899 5.899 5.830 5.830 511 -0.03(-0.53%)
Jun 02, 2021 5.900 5.990 5.861 5.861 1,209 +0.10(+1.75%)
Jun 01, 2021 5.760 5.760 5.760 5.760 330 -0.03(-0.52%)
May 28, 2021 5.790 5.790 5.790 5.790 182 +0.05(+0.96%)
May 27, 2021 5.780 5.780 5.735 5.735 576 -0.22(-3.78%)
May 26, 2021 5.960 6.000 5.960 5.960 333 +0.07(+1.19%)
May 25, 2021 5.870 5.980 5.830 5.890 2,440 +0.09(+1.55%)
May 20, 2021 5.800 5.800 5.800 83 +0.22(+3.94%)
May 19, 2021 5.710 5.710 5.570 5.580 1,885 -0.10(-1.76%)
May 18, 2021 5.900 5.900 5.654 5.680 819 +0.11(+1.97%)
May 17, 2021 5.780 5.780 5.540 5.570 2,589 +0.04(+0.72%)
May 14, 2021 5.550 5.570 5.480 5.530 949 +0.18(+3.36%)
May 13, 2021 5.350 5.350 5.350 5.350 438 -0.11(-1.97%)
May 12, 2021 5.480 5.480 5.420 5.457 2,633 -0.08(-1.49%)
May 11, 2021 5.640 5.640 5.540 5.540 2,507 -0.15(-2.64%)
May 10, 2021 5.690 5.690 5.690 5.690 395 -0.18(-3.07%)
May 07, 2021 5.654 5.900 5.654 5.870 31,957 +0.27(+4.82%)
May 06, 2021 5.620 5.720 5.570 5.600 2,478 +0.28(+5.26%)
May 05, 2021 5.320 5.320 5.320 160 +0.00(+0.00%)
May 04, 2021 5.320 5.320 5.320 5.320 438 +0.09(+1.72%)
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