Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

4.870 -0.090 (-1.81%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 4.770 4.910 4.770 4.870 3,868 -0.09(-1.81%)
May 24, 2022 4.875 4.960 4.770 4.960 2,556 +0.10(+2.06%)
May 23, 2022 4.970 4.970 4.780 4.860 4,671 +0.03(+0.62%)
May 20, 2022 4.850 4.850 4.750 4.830 4,604 +0.03(+0.59%)
May 19, 2022 4.790 4.801 4.680 4.801 3,820 +0.17(+3.70%)
May 18, 2022 4.638 4.800 4.630 4.630 15,163 -0.12(-2.63%)
May 17, 2022 4.736 4.841 4.680 4.755 15,131 -0.03(-0.52%)
May 16, 2022 4.810 4.850 4.679 4.780 10,425 +0.08(+1.70%)
May 13, 2022 4.830 4.870 4.670 4.700 14,255 -0.09(-1.88%)
May 12, 2022 4.600 4.910 4.560 4.790 9,282 +0.11(+2.24%)
May 11, 2022 4.680 4.770 4.570 4.685 5,181 -0.01(-0.11%)
May 10, 2022 4.700 4.760 4.670 4.690 6,254 -0.12(-2.49%)
May 09, 2022 4.670 4.930 4.670 4.810 6,650 +0.06(+1.26%)
May 06, 2022 4.770 4.950 4.740 4.750 19,247 -0.06(-1.25%)
May 05, 2022 4.900 4.900 4.800 4.810 12,466 -0.17(-3.41%)
May 04, 2022 4.960 5.000 4.780 4.980 13,274 +0.11(+2.26%)
May 03, 2022 4.730 4.870 4.730 4.870 8,067 +0.05(+1.04%)
May 02, 2022 4.730 4.970 4.730 4.820 8,453 +0.03(+0.63%)
Apr 29, 2022 5.010 5.010 4.790 4.790 5,044 -0.10(-2.04%)
Apr 28, 2022 4.690 4.920 4.670 4.890 21,972 +0.11(+2.30%)
Apr 27, 2022 4.920 4.920 4.740 4.780 6,712 -0.05(-1.04%)
Apr 26, 2022 4.990 4.990 4.820 4.830 3,385 -0.14(-2.82%)
Apr 25, 2022 5.110 5.160 4.830 4.970 3,792 -0.08(-1.58%)
Apr 22, 2022 5.010 5.210 4.970 5.050 8,566 +0.04(+0.80%)
Apr 21, 2022 5.120 5.219 5.000 5.010 7,904 -0.04(-0.79%)
Apr 20, 2022 5.090 5.200 5.040 5.050 8,876 -0.03(-0.59%)
Apr 19, 2022 5.064 5.170 4.970 5.080 9,504 +0.15(+3.04%)
Apr 18, 2022 5.080 5.210 4.920 4.930 19,179 -0.15(-2.95%)
Apr 14, 2022 5.130 5.200 5.080 5.080 7,374 -0.06(-1.17%)
Apr 13, 2022 5.110 5.180 5.100 5.140 8,434 -0.22(-4.10%)
Apr 12, 2022 5.420 5.430 5.360 5.360 10,311 -0.05(-0.92%)
Apr 11, 2022 5.190 5.570 5.190 5.410 6,623 -0.02(-0.37%)
Apr 08, 2022 5.475 5.475 5.400 5.430 7,287 +0.11(+2.08%)
Apr 07, 2022 5.280 5.518 5.280 5.319 6,356 -0.17(-3.11%)
Apr 06, 2022 5.610 5.610 5.310 5.490 6,266 -0.13(-2.31%)
Apr 05, 2022 5.490 5.730 5.490 5.620 14,215 -0.18(-3.10%)
Apr 04, 2022 5.610 5.800 5.610 5.800 4,578 -0.11(-1.86%)
Apr 01, 2022 5.870 5.910 5.560 5.910 10,738 +0.14(+2.43%)
Mar 31, 2022 5.750 5.800 5.561 5.770 8,785 -0.16(-2.67%)
Mar 30, 2022 5.702 5.928 5.700 5.928 3,140 -0.06(-1.03%)
Mar 29, 2022 6.043 6.150 5.990 5.990 7,430 +0.03(+0.50%)
Mar 28, 2022 5.920 5.960 5.900 5.960 3,313 -0.05(-0.83%)
Mar 25, 2022 5.820 6.010 5.820 6.010 1,662 +0.03(+0.50%)
Mar 24, 2022 5.940 6.030 5.920 5.980 5,711 -0.14(-2.29%)
Mar 23, 2022 5.970 6.190 5.970 6.120 2,062 +0.05(+0.82%)
Mar 22, 2022 6.120 6.145 5.890 6.070 6,140 -0.10(-1.62%)
Mar 21, 2022 6.130 6.170 6.100 6.170 12,583 +0.12(+1.98%)
Mar 18, 2022 5.950 6.150 5.950 6.050 4,822 +0.00(+0.00%)
Mar 17, 2022 6.340 6.340 5.970 6.050 4,955 +0.00(+0.00%)
Mar 16, 2022 6.220 6.220 5.750 6.050 13,520 +0.10(+1.68%)
Mar 15, 2022 5.880 6.136 5.871 5.950 7,267 +0.01(+0.17%)
Mar 14, 2022 6.097 6.130 5.850 5.940 3,264 +0.24(+4.21%)
Mar 11, 2022 5.747 5.747 5.700 5.700 3,702 +0.12(+2.15%)
Mar 10, 2022 5.580 5.580 5.580 5.580 514 -0.30(-5.10%)
Mar 09, 2022 5.950 5.950 5.550 5.880 15,593 +0.15(+2.62%)
Mar 08, 2022 5.570 5.800 5.511 5.730 2,088 -0.04(-0.69%)
Mar 07, 2022 5.900 6.035 5.730 5.770 2,668 -0.08(-1.37%)
Mar 04, 2022 6.120 6.120 5.850 5.850 1,695 -0.02(-0.34%)
Mar 03, 2022 5.905 5.970 5.860 5.870 3,223 -0.09(-1.51%)
Mar 02, 2022 5.930 6.029 5.782 5.960 12,205 +0.19(+3.29%)
Mar 01, 2022 5.970 6.010 5.763 5.770 3,917 -0.01(-0.17%)
Feb 28, 2022 5.760 6.070 5.760 5.780 6,468 -0.16(-2.69%)
Feb 25, 2022 5.927 5.940 5.740 5.940 2,034 +0.10(+1.71%)
Feb 24, 2022 5.960 5.960 5.840 5.840 2,475 -0.12(-2.01%)
Feb 23, 2022 5.790 6.150 5.790 5.960 2,948 -0.14(-2.30%)
Feb 22, 2022 5.710 6.100 5.710 6.100 1,775 +0.04(+0.66%)
Feb 18, 2022 6.060 0 +0.05(+0.83%)
Feb 17, 2022 6.010 6.010 5.950 6.010 848 +0.12(+2.12%)
Feb 16, 2022 6.180 6.180 5.885 5.885 1,735 -0.31(-4.93%)
Feb 15, 2022 6.184 6.191 6.100 6.191 3,451 +0.09(+1.48%)
Feb 11, 2022 6.100 435 -0.07(-1.13%)
Feb 10, 2022 6.220 6.220 5.973 6.170 433 +0.09(+1.48%)
Feb 09, 2022 6.300 6.350 6.040 6.080 4,927 -0.18(-2.95%)
Feb 08, 2022 6.200 6.305 6.200 6.265 2,553 +0.02(+0.32%)
Feb 07, 2022 6.122 6.245 6.122 6.245 15,446 +0.08(+1.22%)
Feb 04, 2022 6.010 6.196 6.010 6.170 12,133 +0.02(+0.33%)
Feb 03, 2022 6.150 6.150 6.150 6.150 390 +0.23(+3.81%)
Feb 02, 2022 6.150 6.200 5.915 5.925 4,705 -0.27(-4.29%)
Feb 01, 2022 6.277 6.277 6.150 6.190 3,878 +0.11(+1.81%)
Jan 31, 2022 6.090 6.118 5.902 6.080 2,486 -0.12(-1.94%)
Jan 28, 2022 6.013 6.210 6.013 6.200 2,621 +0.21(+3.42%)
Jan 27, 2022 6.170 6.170 5.850 5.995 5,919 -0.02(-0.42%)
Jan 26, 2022 6.065 6.220 5.936 6.020 13,901 -0.10(-1.63%)
Jan 25, 2022 6.230 6.280 5.890 6.120 6,758 +0.14(+2.34%)
Jan 24, 2022 5.990 6.250 5.980 5.980 4,826 -0.43(-6.71%)
Jan 21, 2022 6.320 6.410 6.320 6.410 1,339 +0.16(+2.48%)
Jan 20, 2022 6.460 6.460 6.100 6.255 3,776 -0.13(-2.11%)
Jan 19, 2022 6.100 6.440 6.079 6.390 21,938 +0.09(+1.43%)
Jan 18, 2022 6.290 6.300 6.190 6.300 8,085 +0.15(+2.44%)
Jan 14, 2022 6.150 0 +0.14(+2.33%)
Jan 13, 2022 6.010 6.010 6.010 6.010 542 -0.14(-2.28%)
Jan 12, 2022 6.150 6.150 6.110 6.150 4,803 +0.03(+0.49%)
Jan 11, 2022 6.110 6.120 5.840 6.120 8,696 +0.35(+6.07%)
Jan 10, 2022 5.720 5.949 5.720 5.770 7,871 -0.08(-1.37%)
Jan 07, 2022 5.680 5.850 5.680 5.850 2,104 +0.10(+1.74%)
Jan 06, 2022 5.910 5.960 5.660 5.750 39,854 -0.08(-1.37%)
Jan 05, 2022 5.950 5.950 5.830 5.830 4,511 +0.17(+3.00%)
Jan 04, 2022 5.780 5.780 5.660 5.660 3,407 -0.04(-0.70%)
Jan 03, 2022 5.495 5.789 5.495 5.700 4,006 -0.08(-1.44%)
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