Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.325 USD +0.255 (+5.03%)
Streaming Delayed Price Updated: 12:32 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 4.298 4.315 4.280 4.280 3,036 -0.43(-9.13%)
Nov 27, 2020 4.660 4.710 4.660 4.710 900 +0.16(+3.52%)
Nov 25, 2020 4.580 4.580 4.550 4.550 3,000 -0.05(-1.09%)
Nov 24, 2020 4.600 4.600 4.600 4.600 398 +0.00(+0.11%)
Nov 23, 2020 4.480 4.750 4.440 4.595 5,950 +0.09(+2.11%)
Nov 20, 2020 4.510 4.530 4.470 4.500 16,800 +0.08(+1.87%)
Nov 19, 2020 4.460 4.460 4.400 4.418 7,213 -0.05(-1.06%)
Nov 18, 2020 4.500 4.500 4.453 4.465 1,432 +0.01(+0.17%)
Nov 17, 2020 4.450 4.465 4.450 4.457 11,474 +0.08(+1.94%)
Nov 16, 2020 4.365 4.375 4.365 4.372 3,102 +0.12(+2.88%)
Nov 13, 2020 4.200 4.290 4.188 4.250 5,200 +0.02(+0.47%)
Nov 12, 2020 4.239 4.290 4.230 4.230 5,898 -0.06(-1.40%)
Nov 11, 2020 4.290 4.300 4.290 4.290 2,790 +0.00(+0.00%)
Nov 10, 2020 4.290 4.310 4.273 4.290 5,562 +0.03(+0.59%)
Nov 09, 2020 4.245 4.265 4.215 4.265 3,923 +0.11(+2.77%)
Nov 06, 2020 4.150 4.150 4.150 4.150 300 +0.01(+0.27%)
Nov 05, 2020 4.165 4.177 4.139 4.139 2,005 -0.00(-0.03%)
Nov 04, 2020 4.165 4.165 4.140 4.140 1,992 -0.04(-1.02%)
Nov 03, 2020 4.165 4.183 4.165 4.183 15,627 +0.09(+2.14%)
Nov 02, 2020 4.110 4.110 4.082 4.095 2,659 +0.07(+1.78%)
Oct 30, 2020 4.000 4.144 4.000 4.023 7,100 -0.23(-5.33%)
Oct 29, 2020 4.280 4.380 4.230 4.250 13,883 +0.07(+1.67%)
Oct 28, 2020 4.230 4.230 4.180 4.180 2,273 -0.12(-2.79%)
Oct 27, 2020 4.280 4.330 4.280 4.300 12,273 +0.01(+0.35%)
Oct 26, 2020 4.290 4.290 4.270 4.285 9,015 -0.05(-1.27%)
Oct 23, 2020 4.360 4.360 4.340 4.340 8,500 +0.01(+0.29%)
Oct 22, 2020 4.295 4.327 4.270 4.327 101,179 +0.04(+0.87%)
Oct 21, 2020 4.300 4.300 4.270 4.290 21,359 +0.09(+2.14%)
Oct 20, 2020 4.315 4.315 4.180 4.200 2,906 -0.01(-0.36%)
Oct 19, 2020 4.225 4.234 4.215 4.215 4,408 -0.04(-0.82%)
Oct 16, 2020 4.225 4.250 4.210 4.250 8,400 +0.06(+1.43%)
Oct 15, 2020 4.200 4.240 4.190 4.190 28,911 -0.04(-0.95%)
Oct 14, 2020 4.255 4.260 4.230 4.230 16,465 -0.02(-0.47%)
Oct 13, 2020 4.248 4.250 4.230 4.250 6,250 +0.00(+0.00%)
Oct 12, 2020 4.255 4.260 4.250 4.250 54,956 +0.03(+0.59%)
Oct 09, 2020 4.220 4.240 4.215 4.225 4,200 -0.01(-0.12%)
Oct 08, 2020 4.265 4.265 4.222 4.230 10,931 +0.04(+0.95%)
Oct 07, 2020 4.205 4.205 4.180 4.190 1,224 +0.01(+0.12%)
Oct 06, 2020 4.210 4.237 4.180 4.185 28,826 +0.02(+0.60%)
Oct 05, 2020 4.151 4.200 4.150 4.160 5,068 +0.08(+1.96%)
Oct 02, 2020 4.075 4.100 4.060 4.080 59,200 -0.06(-1.45%)
Oct 01, 2020 4.120 4.161 4.090 4.140 17,309 +0.01(+0.24%)
Sep 30, 2020 4.090 4.173 4.090 4.130 39,746 -0.13(-3.05%)
Sep 29, 2020 4.310 4.310 4.260 4.260 1,877 -0.02(-0.47%)
Sep 28, 2020 4.300 4.395 4.280 4.280 4,587 +0.02(+0.47%)
Sep 25, 2020 4.230 4.260 4.230 4.260 4,500 -0.04(-0.81%)
Sep 24, 2020 4.285 4.315 4.270 4.295 5,338 -0.04(-1.04%)
Sep 23, 2020 4.355 4.355 4.328 4.340 13,500 +0.01(+0.35%)
Sep 22, 2020 4.290 4.325 4.290 4.325 2,936 +0.03(+0.58%)
Sep 21, 2020 4.310 4.340 4.280 4.300 13,004 -0.06(-1.38%)
Sep 18, 2020 4.400 4.432 4.360 4.360 6,900 -0.09(-1.93%)
Sep 17, 2020 4.430 4.460 4.420 4.446 7,026 +0.05(+1.05%)
Sep 16, 2020 4.430 4.430 4.400 4.400 4,586 -0.04(-1.01%)
Sep 15, 2020 4.430 4.450 4.420 4.445 22,565 +0.02(+0.34%)
Sep 14, 2020 4.420 4.445 4.410 4.430 29,355 +0.04(+0.91%)
Sep 11, 2020 4.397 4.397 4.380 4.390 2,100 +0.06(+1.48%)
Sep 10, 2020 4.320 4.338 4.320 4.326 1,007 -0.06(-1.46%)
Sep 09, 2020 4.355 4.390 4.320 4.390 5,207 +0.00(+0.00%)
Sep 08, 2020 4.409 4.409 4.390 4.390 2,109 -0.01(-0.23%)
Sep 04, 2020 4.400 4.437 4.400 4.400 2,300 +0.03(+0.63%)
Sep 03, 2020 4.400 4.400 4.360 4.372 9,753 -0.07(-1.63%)
Sep 02, 2020 4.440 4.450 4.420 4.445 7,549 -0.02(-0.56%)
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