Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.000 USD -0.150 (-2.44%)
Official Closing Price Updated: 3:52 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.990 4.050 3.980 3.990 26,650 -0.02(-0.50%)
Aug 30, 2011 3.920 4.010 3.920 4.010 331,335 +0.08(+2.04%)
Aug 29, 2011 3.940 3.960 3.850 3.930 11,938 +0.00(+0.00%)
Aug 26, 2011 3.830 3.930 3.830 3.930 11,401 -0.03(-0.76%)
Aug 25, 2011 3.950 3.980 3.910 3.960 22,875 +0.04(+1.02%)
Aug 24, 2011 3.910 3.990 3.900 3.920 43,609 -0.02(-0.51%)
Aug 23, 2011 3.870 4.010 3.870 3.940 79,353 +0.10(+2.60%)
Aug 22, 2011 3.920 3.920 3.830 3.840 33,807 +0.00(+0.00%)
Aug 19, 2011 3.890 3.940 3.840 3.840 15,485 -0.01(-0.26%)
Aug 18, 2011 3.860 3.920 3.810 3.850 180,105 -0.16(-3.99%)
Aug 17, 2011 4.000 4.060 3.990 4.010 30,851 +0.04(+1.01%)
Aug 16, 2011 3.930 3.970 3.920 3.970 41,730 -0.09(-2.22%)
Aug 15, 2011 3.990 4.060 3.990 4.060 22,220 +0.04(+1.00%)
Aug 12, 2011 3.870 4.050 3.870 4.020 15,335 -0.03(-0.74%)
Aug 11, 2011 3.860 4.050 3.860 4.050 21,603 +0.12(+3.05%)
Aug 10, 2011 3.980 3.980 3.860 3.930 66,078 -0.13(-3.20%)
Aug 09, 2011 3.900 4.060 3.900 4.060 58,037 +0.20(+5.18%)
Aug 08, 2011 4.070 4.070 3.850 3.860 60,351 -0.29(-6.99%)
Aug 05, 2011 4.010 4.150 4.000 4.150 42,466 +0.05(+1.22%)
Aug 04, 2011 4.200 4.200 4.060 4.100 50,698 -0.28(-6.39%)
Aug 03, 2011 4.300 4.380 4.290 4.380 171,097 +0.00(+0.00%)
Aug 02, 2011 4.290 4.390 4.290 4.380 58,326 +0.02(+0.46%)
Aug 01, 2011 4.420 4.420 4.330 4.360 25,213 +0.06(+1.40%)
Jul 29, 2011 4.300 4.400 4.300 4.300 27,697 -0.04(-0.92%)
Jul 28, 2011 4.370 4.380 4.310 4.340 33,113 -0.04(-0.91%)
Jul 27, 2011 4.460 4.460 4.380 4.380 10,354 -0.15(-3.31%)
Jul 26, 2011 4.460 4.550 4.458 4.530 150,081 +0.06(+1.34%)
Jul 25, 2011 4.520 4.520 4.440 4.470 81,699 -0.08(-1.76%)
Jul 22, 2011 4.520 4.550 4.520 4.550 16,147 +0.05(+1.11%)
Jul 21, 2011 4.470 4.500 4.440 4.500 26,621 +0.06(+1.35%)
Jul 20, 2011 4.400 4.440 4.400 4.440 49,209 +0.03(+0.68%)
Jul 19, 2011 4.360 4.410 4.360 4.410 41,210 +0.07(+1.61%)
Jul 18, 2011 4.440 4.440 4.330 4.340 32,145 -0.07(-1.59%)
Jul 15, 2011 4.430 4.430 4.390 4.410 108,851 +0.07(+1.61%)
Jul 14, 2011 4.380 4.400 4.300 4.340 141,627 -0.09(-2.03%)
Jul 13, 2011 4.370 4.460 4.370 4.430 81,135 +0.08(+1.84%)
Jul 12, 2011 4.320 4.400 4.320 4.350 135,834 -0.01(-0.23%)
Jul 11, 2011 4.370 4.400 4.290 4.360 78,742 -0.04(-0.91%)
Jul 08, 2011 4.350 4.420 4.350 4.400 1,521,756 -0.08(-1.79%)
Jul 07, 2011 4.420 4.480 4.420 4.480 3,582,308 -0.04(-0.88%)
Jul 06, 2011 4.402 4.550 4.402 4.520 4,047,297 +0.01(+0.22%)
Jul 05, 2011 4.570 4.570 4.500 4.510 14,899 +0.02(+0.45%)
Jul 01, 2011 4.500 4.560 4.480 4.490 27,965 +0.03(+0.67%)
Jun 30, 2011 4.460 4.490 4.420 4.460 177,874 +0.03(+0.68%)
Jun 29, 2011 4.350 4.430 4.350 4.430 74,133 +0.08(+1.84%)
Jun 28, 2011 4.310 4.390 4.310 4.350 37,899 +0.03(+0.69%)
Jun 27, 2011 4.290 4.320 4.250 4.320 25,957 -0.03(-0.69%)
Jun 24, 2011 4.400 4.400 4.230 4.350 29,868 +0.08(+1.87%)
Jun 23, 2011 4.200 4.270 4.200 4.270 62,444 -0.04(-0.93%)
Jun 22, 2011 4.190 4.340 4.190 4.310 110,662 +0.13(+3.11%)
Jun 21, 2011 4.170 4.180 4.110 4.180 41,894 +0.04(+0.97%)
Jun 20, 2011 4.140 4.170 4.120 4.140 95,393 +0.08(+1.97%)
Jun 17, 2011 4.050 4.060 4.000 4.060 34,611 -0.04(-0.98%)
Jun 16, 2011 4.060 4.120 4.050 4.100 69,987 -0.02(-0.49%)
Jun 15, 2011 4.150 4.150 4.070 4.120 48,737 -0.06(-1.44%)
Jun 14, 2011 4.150 4.220 4.150 4.180 36,214 +0.05(+1.21%)
Jun 13, 2011 4.110 4.160 4.110 4.130 40,722 -0.02(-0.48%)
Jun 10, 2011 4.160 4.170 4.100 4.150 161,435 -0.01(-0.24%)
Jun 09, 2011 4.040 4.180 4.040 4.160 25,646 +0.03(+0.73%)
Jun 08, 2011 4.150 4.180 4.130 4.130 49,834 +0.02(+0.49%)
Jun 07, 2011 4.140 4.140 4.100 4.110 33,116 +0.07(+1.73%)
Jun 06, 2011 4.010 4.090 4.010 4.040 28,381 -0.09(-2.18%)
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