Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.860 USD +0.110 (+1.91%)
Streaming Delayed Price Updated: 3:02 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 6.340 6.340 6.290 6.290 11,309 +0.07(+1.13%)
Nov 29, 2017 6.230 6.260 6.200 6.220 7,234 -0.03(-0.40%)
Nov 28, 2017 6.290 6.290 6.200 6.245 16,388 -0.01(-0.24%)
Nov 27, 2017 6.150 6.280 6.150 6.260 24,440 -0.07(-1.11%)
Nov 24, 2017 6.150 6.350 6.150 6.330 5,945 +0.05(+0.80%)
Nov 22, 2017 6.253 6.290 6.230 6.280 37,483 -0.00(-0.08%)
Nov 21, 2017 6.300 6.300 6.250 6.285 13,929 +0.11(+1.70%)
Nov 20, 2017 6.180 6.210 6.160 6.180 19,609 -0.01(-0.16%)
Nov 17, 2017 6.310 6.310 6.170 6.190 6,657 -0.11(-1.75%)
Nov 16, 2017 6.128 6.300 6.128 6.300 189,522 +0.06(+0.96%)
Nov 15, 2017 6.190 6.260 6.190 6.240 11,170 -0.06(-1.03%)
Nov 14, 2017 6.390 6.390 6.260 6.305 25,378 -0.03(-0.39%)
Nov 13, 2017 6.278 6.350 6.270 6.330 46,575 -0.06(-0.94%)
Nov 10, 2017 6.260 6.390 6.260 6.390 11,185 +0.01(+0.16%)
Nov 09, 2017 6.430 6.430 6.280 6.380 19,195 -0.03(-0.47%)
Nov 08, 2017 6.530 6.530 6.350 6.410 78,115 -0.01(-0.16%)
Nov 07, 2017 6.420 6.440 6.380 6.420 14,073 +0.06(+0.94%)
Nov 06, 2017 6.140 6.360 6.140 6.360 14,220 +0.04(+0.63%)
Nov 03, 2017 6.310 6.320 6.300 6.320 12,443 -0.02(-0.32%)
Nov 02, 2017 6.260 6.350 6.260 6.340 18,296 +0.12(+1.85%)
Nov 01, 2017 6.224 6.240 6.215 6.225 91,710 -0.08(-1.32%)
Oct 31, 2017 6.320 6.320 6.290 6.308 17,364 +0.04(+0.69%)
Oct 30, 2017 6.340 6.340 6.250 6.265 10,568 -0.10(-1.49%)
Oct 27, 2017 6.330 6.360 6.310 6.360 11,003 +0.06(+0.87%)
Oct 26, 2017 6.310 6.310 6.270 6.305 25,407 +0.10(+1.69%)
Oct 25, 2017 6.050 6.200 6.050 6.200 12,416 +0.25(+4.20%)
Oct 24, 2017 5.930 5.960 5.930 5.950 17,094 +0.00(+0.00%)
Oct 23, 2017 5.980 5.980 5.940 5.950 22,249 -0.01(-0.17%)
Oct 20, 2017 5.950 5.970 5.940 5.960 42,604 +0.02(+0.34%)
Oct 19, 2017 6.000 6.000 5.930 5.940 23,444 -0.05(-0.83%)
Oct 18, 2017 6.020 6.020 5.950 5.990 26,487 -0.04(-0.75%)
Oct 17, 2017 6.040 6.070 6.030 6.035 14,228 -0.05(-0.90%)
Oct 16, 2017 6.040 6.100 6.040 6.090 18,089 +0.16(+2.61%)
Oct 13, 2017 5.960 5.960 5.920 5.935 13,888 +0.12(+2.15%)
Oct 12, 2017 5.780 5.820 5.780 5.810 39,746 +0.04(+0.64%)
Oct 11, 2017 5.760 5.800 5.760 5.773 25,642 +0.02(+0.40%)
Oct 10, 2017 5.750 5.760 5.740 5.750 28,140 -0.01(-0.17%)
Oct 09, 2017 5.768 5.780 5.750 5.760 12,991 +0.00(+0.00%)
Oct 06, 2017 5.750 5.760 5.750 5.760 40,739 +0.01(+0.17%)
Oct 05, 2017 5.740 5.760 5.720 5.750 14,417 +0.00(+0.09%)
Oct 04, 2017 5.810 5.810 5.720 5.745 19,494 +0.00(+0.09%)
Oct 03, 2017 5.680 5.740 5.680 5.740 44,464 +0.02(+0.26%)
Oct 02, 2017 5.720 5.740 5.690 5.725 33,733 +0.02(+0.44%)
Sep 29, 2017 5.720 5.720 5.670 5.700 22,004 +0.02(+0.26%)
Sep 28, 2017 5.750 5.750 5.610 5.685 53,446 -0.12(-1.98%)
Sep 27, 2017 5.700 5.800 5.640 5.800 18,394 +0.00(+0.00%)
Sep 26, 2017 5.810 5.810 5.770 5.800 22,257 +0.03(+0.52%)
Sep 25, 2017 5.750 5.770 5.720 5.770 29,305 +0.05(+0.87%)
Sep 22, 2017 5.830 5.830 5.690 5.720 18,773 +0.07(+1.24%)
Sep 21, 2017 5.640 5.660 5.610 5.650 28,739 -0.02(-0.35%)
Sep 20, 2017 5.633 5.680 5.630 5.670 19,169 +0.03(+0.53%)
Sep 19, 2017 5.640 5.650 5.610 5.640 15,506 +0.09(+1.62%)
Sep 18, 2017 5.580 5.580 5.540 5.550 17,382 +0.00(+0.00%)
Sep 15, 2017 5.540 5.550 5.500 5.550 20,365 +0.05(+0.91%)
Sep 14, 2017 5.500 5.510 5.470 5.500 23,998 -0.05(-0.90%)
Sep 13, 2017 5.550 5.550 5.510 5.550 23,503 +0.00(+0.00%)
Sep 12, 2017 5.700 5.700 5.520 5.550 35,232 +0.03(+0.54%)
Sep 11, 2017 5.400 5.610 5.400 5.520 19,168 +0.03(+0.55%)
Sep 08, 2017 5.620 5.620 5.470 5.490 15,598 -0.02(-0.36%)
Sep 07, 2017 5.550 5.550 5.500 5.510 45,351 +0.03(+0.55%)
Sep 06, 2017 5.600 5.600 5.440 5.480 37,740 +0.01(+0.18%)
Sep 05, 2017 5.470 5.490 5.450 5.470 39,643 -0.02(-0.36%)
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