Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.490 USD -0.190 (-3.35%)
Streaming Delayed Price Updated: 9:32 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.200 7.430 7.200 7.305 27,916 -0.10(-1.28%)
Jan 29, 2015 7.420 7.440 7.330 7.400 25,286 +0.08(+1.09%)
Jan 28, 2015 7.330 7.460 7.320 7.320 15,940 -0.12(-1.61%)
Jan 27, 2015 7.360 7.450 7.360 7.440 39,968 -0.04(-0.53%)
Jan 26, 2015 7.460 7.517 7.460 7.480 77,387 +0.03(+0.40%)
Jan 23, 2015 7.440 7.480 7.410 7.450 71,057 -0.06(-0.86%)
Jan 22, 2015 7.440 7.550 7.440 7.515 25,533 +0.15(+2.11%)
Jan 21, 2015 7.280 7.360 7.280 7.360 1,191,810 -0.08(-1.08%)
Jan 20, 2015 7.510 7.510 7.390 7.440 181,796 -0.08(-1.06%)
Jan 16, 2015 7.520 7.520 7.520 0 -0.01(-0.13%)
Jan 15, 2015 7.600 7.600 7.480 7.530 30,065 -0.03(-0.40%)
Jan 14, 2015 7.550 7.590 7.528 7.560 24,218 +0.05(+0.67%)
Jan 13, 2015 7.510 0 +0.02(+0.27%)
Jan 12, 2015 7.450 7.510 7.430 7.490 42,379 +0.00(+0.00%)
Jan 09, 2015 7.570 7.570 7.460 7.490 59,409 -0.17(-2.22%)
Jan 08, 2015 7.595 7.660 7.595 7.660 16,723 +0.05(+0.66%)
Jan 07, 2015 7.700 7.700 7.610 7.610 10,802 -0.03(-0.46%)
Jan 06, 2015 7.720 7.740 7.574 7.645 57,169 -0.04(-0.46%)
Jan 05, 2015 7.720 7.720 7.620 7.680 28,394 -0.22(-2.78%)
Jan 02, 2015 7.910 7.940 7.870 7.900 9,914 -0.02(-0.25%)
Dec 31, 2014 7.920 7.920 7.920 0 +0.04(+0.51%)
Dec 30, 2014 7.760 7.920 7.760 7.880 40,103 -0.17(-2.17%)
Dec 29, 2014 7.960 8.090 7.960 8.055 39,523 -0.10(-1.17%)
Dec 26, 2014 8.090 8.192 8.071 8.150 13,921 +0.05(+0.68%)
Dec 24, 2014 8.095 8.095 8.095 0 -0.15(-1.88%)
Dec 23, 2014 8.080 8.280 8.080 8.250 36,379 +0.03(+0.36%)
Dec 22, 2014 8.185 8.250 8.185 8.220 14,770 -0.02(-0.30%)
Dec 19, 2014 8.240 8.280 8.236 8.245 49,829 +0.19(+2.42%)
Dec 18, 2014 7.989 8.060 7.980 8.050 25,075 +0.14(+1.77%)
Dec 17, 2014 7.900 7.982 7.800 7.910 23,244 +0.17(+2.13%)
Dec 16, 2014 7.760 7.802 7.740 7.745 21,181 +0.04(+0.45%)
Dec 15, 2014 7.850 7.860 7.700 7.710 42,048 -0.25(-3.08%)
Dec 12, 2014 7.979 8.020 7.910 7.955 34,110 -0.10(-1.18%)
Dec 11, 2014 8.090 8.136 8.050 8.050 23,664 +0.03(+0.37%)
Dec 10, 2014 8.070 8.070 7.942 8.020 16,707 -0.13(-1.60%)
Dec 09, 2014 8.110 8.170 8.060 8.150 19,164 -0.15(-1.81%)
Dec 08, 2014 8.350 8.350 8.270 8.300 6,580 -0.09(-1.07%)
Dec 05, 2014 8.370 8.430 8.360 8.390 49,167 +0.06(+0.72%)
Dec 04, 2014 8.330 8.360 8.280 8.330 21,629 -0.02(-0.24%)
Dec 03, 2014 8.346 8.350 8.340 8.350 5,391 +0.16(+1.95%)
Dec 02, 2014 8.185 8.200 8.170 8.190 10,713 +0.02(+0.24%)
Dec 01, 2014 8.150 8.170 8.120 8.170 63,100 +0.07(+0.86%)
Nov 28, 2014 7.992 8.130 7.992 8.100 49,954 -0.12(-1.46%)
Nov 26, 2014 8.220 8.220 8.220 0 +0.01(+0.12%)
Nov 25, 2014 8.220 8.220 8.150 8.210 45,099 +0.02(+0.24%)
Nov 24, 2014 8.080 8.210 8.080 8.190 16,540 -0.03(-0.32%)
Nov 21, 2014 8.200 8.217 8.130 8.217 18,499 +0.22(+2.76%)
Nov 20, 2014 8.054 8.070 7.996 7.996 15,974 -0.20(-2.49%)
Nov 19, 2014 8.170 8.210 8.160 8.200 65,904 -0.09(-1.03%)
Nov 18, 2014 8.090 8.303 8.090 8.285 77,386 +0.09(+1.09%)
Nov 17, 2014 8.180 8.200 8.140 8.195 23,444 -0.10(-1.26%)
Nov 14, 2014 8.290 8.340 8.280 8.300 61,873 -0.02(-0.30%)
Nov 13, 2014 8.170 8.363 8.170 8.325 16,786 +0.07(+0.91%)
Nov 12, 2014 8.050 8.250 8.050 8.250 7,090 -0.11(-1.32%)
Nov 11, 2014 8.325 8.390 8.320 8.360 27,930 +0.02(+0.24%)
Nov 10, 2014 8.322 8.350 8.310 8.340 14,707 +0.08(+1.02%)
Nov 07, 2014 8.260 8.280 8.210 8.255 29,987 -0.11(-1.37%)
Nov 06, 2014 8.360 8.370 8.330 8.370 28,772 -0.02(-0.24%)
Nov 05, 2014 8.380 8.390 8.346 8.390 35,168 -0.19(-2.21%)
Nov 04, 2014 8.500 8.600 8.490 8.580 145,652 +0.38(+4.63%)
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