Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.650 USD UNCHANGED
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.805 5.805 5.710 5.725 25,663 -0.03(-0.43%)
May 27, 2016 5.750 5.750 5.750 0 -0.01(-0.26%)
May 26, 2016 5.730 5.790 5.730 5.765 29,518 -0.10(-1.62%)
May 25, 2016 5.832 5.960 5.800 5.860 17,056 +0.07(+1.21%)
May 24, 2016 5.750 5.790 5.750 5.790 66,648 +0.08(+1.49%)
May 23, 2016 5.870 5.870 5.700 5.705 30,259 +0.01(+0.18%)
May 20, 2016 5.700 5.740 5.686 5.695 35,018 +0.07(+1.15%)
May 19, 2016 5.640 5.640 5.590 5.630 26,957 -0.03(-0.53%)
May 18, 2016 5.710 5.720 5.640 5.660 46,235 +0.07(+1.16%)
May 17, 2016 5.650 5.690 5.560 5.595 118,496 -0.02(-0.27%)
May 16, 2016 5.540 5.630 5.540 5.610 77,872 +0.06(+1.08%)
May 13, 2016 5.510 5.560 5.500 5.550 22,278 -0.15(-2.55%)
May 12, 2016 5.690 5.803 5.650 5.695 52,650 +0.04(+0.80%)
May 11, 2016 5.580 5.830 5.580 5.650 24,322 -0.18(-3.09%)
May 10, 2016 5.630 5.830 5.630 5.830 123,798 +0.18(+3.19%)
May 09, 2016 5.610 5.720 5.610 5.650 31,638 +0.00(+0.00%)
May 06, 2016 5.670 5.740 5.620 5.650 46,305 -0.09(-1.57%)
May 05, 2016 5.720 5.800 5.720 5.740 35,641 -0.01(-0.17%)
May 04, 2016 5.740 5.770 5.710 5.750 31,307 +0.00(+0.00%)
May 03, 2016 5.808 5.890 5.720 5.750 50,104 -0.13(-2.21%)
May 02, 2016 5.780 5.890 5.780 5.880 15,184 +0.03(+0.51%)
Apr 29, 2016 5.840 5.895 5.810 5.850 39,001 -0.09(-1.48%)
Apr 28, 2016 6.050 6.050 5.920 5.938 15,664 -0.44(-6.93%)
Apr 27, 2016 6.190 6.410 6.190 6.380 20,805 +0.05(+0.79%)
Apr 26, 2016 6.330 6.370 6.240 6.330 7,883 -0.09(-1.40%)
Apr 25, 2016 6.250 6.460 6.250 6.420 11,943 -0.13(-1.98%)
Apr 22, 2016 6.340 6.550 6.340 6.550 7,499 +0.20(+3.15%)
Apr 21, 2016 6.400 6.400 6.292 6.350 18,013 +0.00(+0.00%)
Apr 20, 2016 6.250 6.400 6.250 6.350 12,241 +0.07(+1.11%)
Apr 19, 2016 6.190 6.350 6.190 6.280 43,432 +0.06(+0.96%)
Apr 18, 2016 6.174 6.220 6.090 6.220 23,014 +0.03(+0.48%)
Apr 15, 2016 6.188 6.300 6.170 6.190 19,686 -0.07(-1.12%)
Apr 14, 2016 6.180 6.350 6.180 6.260 38,786 -0.03(-0.48%)
Apr 13, 2016 6.320 6.340 6.190 6.290 13,861 +0.01(+0.16%)
Apr 12, 2016 6.141 6.280 6.140 6.280 20,628 +0.27(+4.49%)
Apr 11, 2016 6.110 6.110 5.970 6.010 23,926 -0.01(-0.17%)
Apr 08, 2016 6.050 6.084 5.990 6.020 42,599 +0.14(+2.38%)
Apr 07, 2016 5.790 5.920 5.790 5.880 27,195 -0.02(-0.34%)
Apr 06, 2016 5.770 5.936 5.770 5.900 27,889 +0.08(+1.37%)
Apr 05, 2016 5.750 5.880 5.750 5.820 849,672 -0.24(-3.96%)
Apr 04, 2016 6.000 6.090 6.000 6.060 41,503 +0.02(+0.33%)
Apr 01, 2016 6.020 6.040 5.980 6.040 15,327 -0.13(-2.11%)
Mar 31, 2016 6.050 6.240 6.050 6.170 22,611 -0.09(-1.44%)
Mar 30, 2016 6.202 6.280 6.030 6.260 10,040 +0.01(+0.16%)
Mar 29, 2016 6.190 6.250 6.150 6.250 19,705 +0.03(+0.40%)
Mar 28, 2016 6.090 6.260 6.050 6.225 20,962 +0.08(+1.38%)
Mar 24, 2016 6.140 6.140 6.140 0 -0.08(-1.21%)
Mar 23, 2016 6.190 6.290 6.080 6.215 5,735 -0.07(-1.04%)
Mar 22, 2016 6.350 6.350 6.140 6.280 17,793 +0.00(+0.08%)
Mar 21, 2016 6.190 6.410 6.190 6.275 37,800 -0.01(-0.24%)
Mar 18, 2016 6.320 6.320 6.240 6.290 15,853 +0.06(+0.96%)
Mar 17, 2016 6.030 6.260 6.030 6.230 31,476 -0.03(-0.48%)
Mar 16, 2016 6.250 6.330 6.217 6.260 62,239 -0.09(-1.42%)
Mar 15, 2016 6.240 6.350 6.240 6.350 23,970 -0.07(-1.09%)
Mar 14, 2016 6.490 6.490 6.300 6.420 14,313 -0.10(-1.53%)
Mar 11, 2016 6.350 6.520 6.350 6.520 21,300 +0.25(+3.99%)
Mar 10, 2016 6.430 6.430 6.210 6.270 20,673 -0.10(-1.57%)
Mar 09, 2016 6.360 6.430 6.320 6.370 24,936 -0.02(-0.31%)
Mar 08, 2016 6.240 6.470 6.240 6.390 25,960 -0.10(-1.54%)
Mar 07, 2016 6.470 6.500 6.450 6.490 12,131 +0.01(+0.15%)
Mar 04, 2016 6.550 6.580 6.550 6.480 11,496 +0.07(+1.09%)
Mar 03, 2016 6.300 6.420 6.300 6.410 18,466 +0.15(+2.40%)
Mar 02, 2016 6.240 6.260 6.160 6.260 29,525 +0.07(+1.13%)
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