Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.995 USD -0.025 (-0.42%)
Streaming Delayed Price Updated: 3:53 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 5.760 5.783 5.500 5.783 677 +0.07(+1.28%)
Dec 30, 2021 5.655 5.860 5.655 5.710 4,357 -0.16(-2.73%)
Dec 29, 2021 5.880 5.902 5.752 5.870 81,857 +0.21(+3.71%)
Dec 28, 2021 5.850 5.850 5.660 5.660 2,064 -0.19(-3.26%)
Dec 27, 2021 5.510 5.851 5.510 5.851 1,999 +0.17(+3.01%)
Dec 23, 2021 5.550 5.950 5.550 5.680 13,990 -0.06(-1.05%)
Dec 22, 2021 5.710 5.920 5.510 5.740 15,105 -0.02(-0.35%)
Dec 21, 2021 5.500 5.800 5.500 5.760 2,543 -0.05(-0.86%)
Dec 20, 2021 5.800 5.840 5.650 5.810 2,812 -0.04(-0.68%)
Dec 17, 2021 5.860 5.890 5.680 5.850 2,362 -0.02(-0.34%)
Dec 16, 2021 5.970 5.970 5.870 5.870 750 -0.02(-0.34%)
Dec 15, 2021 5.980 5.980 5.550 5.890 2,839 +0.13(+2.26%)
Dec 14, 2021 5.860 5.867 5.760 5.760 1,479 -0.20(-3.36%)
Dec 13, 2021 6.000 6.000 5.710 5.960 4,220 +0.32(+5.67%)
Dec 10, 2021 6.000 6.000 5.640 5.640 1,389 -0.30(-5.05%)
Dec 09, 2021 5.795 5.990 5.795 5.940 841 +0.13(+2.24%)
Dec 08, 2021 5.680 5.900 5.680 5.810 4,858 +0.19(+3.38%)
Dec 07, 2021 5.970 5.970 5.620 5.620 142,718 -0.09(-1.58%)
Dec 06, 2021 5.705 5.850 5.705 5.710 3,666 -0.18(-3.06%)
Dec 03, 2021 5.850 5.890 5.750 5.890 2,399 +0.25(+4.43%)
Dec 02, 2021 5.320 5.640 5.320 5.640 9,622 -0.04(-0.70%)
Dec 01, 2021 5.560 5.710 5.560 5.680 3,024 -0.02(-0.35%)
Nov 30, 2021 5.453 5.730 5.453 5.700 1,358 +0.01(+0.18%)
Nov 29, 2021 5.570 5.720 5.510 5.690 3,751 -0.04(-0.70%)
Nov 26, 2021 5.730 5.730 5.730 5.730 475 +0.08(+1.42%)
Nov 24, 2021 5.680 5.688 5.650 5.650 1,337 -0.09(-1.49%)
Nov 23, 2021 5.700 5.736 5.700 5.736 1,317 +0.05(+0.80%)
Nov 22, 2021 5.850 5.850 5.590 5.690 6,424 -0.06(-1.04%)
Nov 19, 2021 5.790 5.790 5.480 5.750 1,239 +0.06(+1.05%)
Nov 18, 2021 5.600 5.690 5.690 5.690 8,539 +0.01(+0.18%)
Nov 17, 2021 5.730 5.740 5.550 5.680 4,285 +0.08(+1.43%)
Nov 16, 2021 5.760 5.760 5.600 5.600 7,820 -0.18(-3.11%)
Nov 15, 2021 5.780 5.790 5.580 5.780 18,079 -0.01(-0.17%)
Nov 12, 2021 5.820 5.820 5.570 5.790 143,342 +0.14(+2.48%)
Nov 11, 2021 5.675 5.675 5.650 5.650 718 -0.03(-0.53%)
Nov 09, 2021 5.663 5.695 5.600 5.680 1,419 -0.09(-1.56%)
Nov 08, 2021 5.630 5.770 5.630 5.770 851 +0.26(+4.72%)
Nov 05, 2021 5.510 5.510 5.510 5.510 210 -0.33(-5.65%)
Nov 04, 2021 5.840 5.840 5.840 5.840 4,523 +0.27(+4.85%)
Nov 03, 2021 5.585 5.585 5.570 5.570 502 +0.13(+2.39%)
Nov 02, 2021 5.420 5.600 5.382 5.440 1,538 -0.21(-3.72%)
Oct 29, 2021 5.650 5.650 5.650 43 -0.03(-0.53%)
Oct 28, 2021 5.808 5.808 5.680 5.680 3,404 -0.22(-3.73%)
Oct 27, 2021 5.900 5.900 5.800 5.900 58,874 +0.04(+0.68%)
Oct 26, 2021 5.650 5.860 6,184 +0.11(+1.91%)
Oct 25, 2021 5.790 5.800 5.750 5.750 778 -0.04(-0.78%)
Oct 22, 2021 5.795 5.795 5.795 5.795 295 +0.08(+1.49%)
Oct 20, 2021 5.710 5.710 5.710 126 -0.22(-3.71%)
Oct 19, 2021 5.890 5.930 5.890 5.930 524 -0.09(-1.50%)
Oct 18, 2021 6.040 6.077 6.020 6.020 533 +0.10(+1.78%)
Oct 14, 2021 5.915 5.915 5.915 124 -0.03(-0.42%)
Oct 13, 2021 6.030 6.030 5.940 5.940 2,009 +0.12(+2.06%)
Oct 12, 2021 5.820 5.820 5.820 5.820 124 +0.02(+0.34%)
Oct 11, 2021 5.790 5.800 5.790 5.800 345 -0.08(-1.36%)
Oct 08, 2021 5.930 5.930 5.880 5.880 817 -0.01(-0.17%)
Oct 07, 2021 5.885 5.890 5.790 5.890 1,485 +0.06(+1.03%)
Oct 06, 2021 5.810 5.830 5.810 5.830 339 +0.19(+3.37%)
Oct 05, 2021 5.910 5.910 5.590 5.640 1,610 -0.01(-0.18%)
Oct 04, 2021 5.650 5.650 5.650 5.650 252 -0.15(-2.59%)
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