Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.570 USD UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 5.365 5.550 5.230 5.230 856 -0.06(-1.18%)
Apr 30, 2021 5.350 5.350 5.293 5.293 900 -0.12(-2.31%)
Apr 29, 2021 5.410 5.425 5.390 5.418 10,410 +0.01(+0.14%)
Apr 28, 2021 5.440 5.450 5.400 5.410 15,222 +0.38(+7.55%)
Apr 27, 2021 5.290 5.290 5.020 5.030 2,984 -0.13(-2.52%)
Apr 26, 2021 5.160 5.160 5.160 25 +0.00(+0.00%)
Apr 23, 2021 5.200 5.200 5.160 5.160 900 +0.06(+1.18%)
Apr 22, 2021 5.000 5.110 5.000 5.100 4,610 -0.08(-1.52%)
Apr 21, 2021 5.220 5.220 5.178 5.178 552 +0.01(+0.16%)
Apr 20, 2021 5.270 5.270 5.170 5.170 3,271 -0.14(-2.64%)
Apr 19, 2021 5.310 5.320 5.290 5.310 34,564 -0.06(-1.03%)
Apr 16, 2021 5.365 5.365 5.365 5.365 200 +0.07(+1.23%)
Apr 15, 2021 5.370 5.402 5.300 5.300 2,725 +0.05(+0.95%)
Apr 14, 2021 5.270 5.270 5.250 5.250 673 -0.14(-2.60%)
Apr 13, 2021 5.330 5.390 5.330 5.390 1,560 +0.22(+4.26%)
Apr 12, 2021 5.420 5.467 5.170 5.170 3,079 -0.07(-1.34%)
Apr 09, 2021 5.240 5.240 5.240 131 +0.00(+0.00%)
Apr 08, 2021 5.440 5.440 5.150 5.240 1,032 -0.04(-0.76%)
Apr 07, 2021 5.380 5.410 5.140 5.280 4,525 +0.11(+2.13%)
Apr 06, 2021 5.120 5.230 5.120 5.170 2,770 -0.16(-3.00%)
Apr 05, 2021 5.289 5.330 5.289 5.330 339 +0.16(+3.00%)
Apr 01, 2021 5.290 5.310 5.060 5.175 5,100 +0.08(+1.47%)
Mar 31, 2021 5.330 5.330 5.100 5.100 1,027 -0.08(-1.54%)
Mar 30, 2021 5.138 5.230 5.138 5.180 782 +0.07(+1.37%)
Mar 29, 2021 5.190 5.200 5.110 5.110 1,886 -0.19(-3.58%)
Mar 26, 2021 5.405 5.405 5.250 5.300 3,300 -0.02(-0.36%)
Mar 25, 2021 5.154 5.319 5.154 5.319 1,095 -0.04(-0.76%)
Mar 24, 2021 5.358 5.360 5.112 5.360 6,178 +0.03(+0.56%)
Mar 23, 2021 5.340 5.340 5.330 5.330 2,634 -0.06(-1.11%)
Mar 22, 2021 5.380 5.390 5.380 5.390 1,917 +0.07(+1.32%)
Mar 19, 2021 5.280 5.320 5.280 5.320 1,500 +0.08(+1.53%)
Mar 18, 2021 5.430 5.430 5.240 5.240 1,128 +0.03(+0.48%)
Mar 17, 2021 5.190 5.215 5.120 5.215 2,948 +0.08(+1.56%)
Mar 16, 2021 5.120 5.135 5.120 5.135 2,057 +0.02(+0.49%)
Mar 15, 2021 5.150 5.190 5.110 5.110 5,315 +0.17(+3.44%)
Mar 12, 2021 5.060 5.060 4.940 4.940 2,900 -0.17(-3.33%)
Mar 11, 2021 5.150 5.150 4.940 5.110 1,930 -0.13(-2.48%)
Mar 10, 2021 5.210 5.240 5.210 5.240 15,153 -0.03(-0.57%)
Mar 09, 2021 5.240 5.280 5.210 5.270 3,543 +0.20(+4.05%)
Mar 08, 2021 5.065 5.065 5.065 5.065 1,240 +0.07(+1.30%)
Mar 05, 2021 4.930 5.000 4.880 5.000 1,900 +0.11(+2.25%)
Mar 04, 2021 4.970 5.030 4.890 4.890 3,290 -0.01(-0.20%)
Mar 03, 2021 4.940 5.110 4.900 4.900 2,898 +0.01(+0.20%)
Mar 02, 2021 4.835 4.890 4.780 4.890 2,117 -0.02(-0.41%)
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