Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.915 USD UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, Oct 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.700 5.810 5.700 5.800 19,174 +0.36(+6.62%)
Jan 29, 2013 5.440 5.440 5.440 0 +0.17(+3.23%)
Jan 28, 2013 5.290 5.310 5.260 5.270 15,564 +0.00(+0.00%)
Jan 25, 2013 5.200 5.340 5.200 5.270 6,742 +0.10(+1.93%)
Jan 24, 2013 5.140 5.210 5.140 5.170 8,970 +0.30(+6.16%)
Jan 23, 2013 4.890 4.890 4.870 4.870 15,507 -0.15(-2.99%)
Jan 22, 2013 5.020 5.020 5.000 5.020 14,349 -0.04(-0.79%)
Jan 18, 2013 5.070 5.070 5.060 5.060 3,413 -0.04(-0.78%)
Jan 17, 2013 5.090 5.110 5.064 5.100 8,281 +0.00(+0.00%)
Jan 16, 2013 5.100 5.100 5.100 5.100 1,087 -0.15(-2.86%)
Jan 15, 2013 5.220 5.250 5.220 5.250 12,819 -0.03(-0.57%)
Jan 14, 2013 5.280 5.290 5.270 5.280 18,363 +0.06(+1.15%)
Jan 12, 2013 5.220 5.230 5.220 5.220 2,595 +0.00(+0.00%)
Jan 11, 2013 5.220 5.230 5.220 5.220 2,595 -0.10(-1.88%)
Jan 10, 2013 5.290 5.320 5.280 5.320 9,276 -0.01(-0.19%)
Jan 09, 2013 5.290 5.330 5.290 5.330 1,057 +0.17(+3.29%)
Jan 08, 2013 5.150 5.164 5.150 5.160 10,672 -0.29(-5.32%)
Jan 07, 2013 5.430 5.450 5.420 5.450 7,623 -0.20(-3.54%)
Jan 04, 2013 5.590 5.650 5.590 5.650 2,216 -0.01(-0.18%)
Jan 03, 2013 5.680 5.720 5.660 5.660 11,459 -0.04(-0.70%)
Jan 02, 2013 5.684 5.700 5.550 5.700 11,992 +0.15(+2.70%)
Dec 31, 2012 5.450 5.560 5.450 5.550 11,211 +0.13(+2.36%)
Dec 28, 2012 5.470 5.470 5.420 5.422 7,083 -0.08(-1.42%)
Dec 27, 2012 5.530 5.530 5.472 5.500 11,974 -0.10(-1.79%)
Dec 26, 2012 5.640 5.640 5.560 5.600 41,884 +0.27(+5.07%)
Dec 24, 2012 5.320 5.350 5.320 5.330 4,151 +0.05(+0.95%)
Dec 21, 2012 5.280 5.320 5.260 5.280 40,165 -0.05(-0.94%)
Dec 20, 2012 5.220 5.330 5.220 5.330 54,874 +0.14(+2.70%)
Dec 19, 2012 5.210 5.220 5.180 5.190 80,710 +0.04(+0.78%)
Dec 18, 2012 5.000 5.150 5.000 5.150 4,576 +0.21(+4.25%)
Dec 17, 2012 4.850 4.940 4.850 4.940 2,474 +0.13(+2.70%)
Dec 14, 2012 4.810 4.850 4.800 4.810 14,128 -0.01(-0.21%)
Dec 13, 2012 4.820 4.850 4.800 4.820 24,055 +0.08(+1.69%)
Dec 12, 2012 4.710 4.780 4.710 4.740 16,650 +0.11(+2.38%)
Dec 11, 2012 4.640 4.660 4.620 4.630 18,035 -0.03(-0.64%)
Dec 10, 2012 4.660 4.660 4.660 4.660 1,072 -0.07(-1.48%)
Dec 07, 2012 4.718 4.730 4.710 4.730 2,834 +0.07(+1.50%)
Dec 06, 2012 4.636 4.660 4.636 4.660 1,238 +0.04(+0.87%)
Dec 05, 2012 4.630 4.650 4.620 4.620 21,220 +0.08(+1.76%)
Dec 04, 2012 4.600 4.600 4.540 4.540 50,795 +0.09(+2.02%)
Nov 30, 2012 4.490 4.520 4.416 4.450 47,861 +0.01(+0.23%)
Nov 29, 2012 4.396 4.440 4.396 4.440 13,239 +0.13(+3.02%)
Nov 28, 2012 4.330 4.390 4.310 4.310 1,849 -0.12(-2.71%)
Nov 27, 2012 4.430 4.550 4.430 4.430 2,577 -0.02(-0.45%)
Nov 26, 2012 4.450 4.450 4.450 4.450 1,849 +0.00(+0.00%)
Nov 24, 2012 4.400 4.450 4.350 4.450 10,807 +0.00(+0.00%)
Nov 23, 2012 4.400 4.450 4.350 4.450 10,807 +0.15(+3.49%)
Nov 21, 2012 4.300 4.300 4.300 4.300 2,241 +0.00(+0.00%)
Nov 20, 2012 4.300 4.300 4.200 4.300 21,963 -0.04(-0.92%)
Nov 19, 2012 4.380 4.380 4.340 4.340 1,425 +0.09(+2.12%)
Nov 16, 2012 4.380 4.380 4.250 4.250 24,672 +0.20(+4.94%)
Nov 15, 2012 3.950 4.050 3.950 4.050 1,748 +0.20(+5.19%)
Nov 14, 2012 3.900 3.910 3.850 3.850 10,989 -0.04(-1.03%)
Nov 13, 2012 3.830 3.890 3.830 3.890 4,303 +0.04(+1.04%)
Nov 12, 2012 3.850 3.860 3.850 3.850 9,983 -0.02(-0.52%)
Nov 09, 2012 3.910 3.910 3.850 3.870 19,088 -0.02(-0.51%)
Nov 08, 2012 3.900 3.900 3.890 3.890 6,311 -0.03(-0.77%)
Nov 07, 2012 3.960 3.960 3.920 3.920 3,277 -0.08(-2.00%)
Nov 06, 2012 3.990 4.020 3.980 4.000 6,958 -0.01(-0.25%)
Nov 05, 2012 4.000 4.010 4.000 4.010 2,301 -0.08(-2.08%)
Nov 02, 2012 4.095 4.095 4.095 4.095 1,124 +0.05(+1.36%)
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