Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.180 USD +0.180 (+3.00%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.870 4.870 4.761 4.761 2,600 -0.16(-3.23%)
Feb 25, 2021 4.920 4.960 4.920 4.920 7,419 -0.01(-0.20%)
Feb 24, 2021 4.975 4.985 4.930 4.930 3,490 +0.01(+0.20%)
Feb 23, 2021 5.120 5.120 4.870 4.920 5,833 +0.05(+1.03%)
Feb 22, 2021 4.870 4.870 4.870 46 +0.00(+0.00%)
Feb 19, 2021 4.965 4.965 4.870 4.870 1,000 -0.14(-2.79%)
Feb 18, 2021 5.006 5.010 4.890 5.010 43,136 -0.05(-0.99%)
Feb 17, 2021 5.110 5.150 5.040 5.060 5,008 -0.04(-0.78%)
Feb 16, 2021 5.050 5.100 5.050 5.100 1,490 +0.01(+0.20%)
Feb 12, 2021 5.105 5.105 5.090 5.090 1,900 +0.14(+2.93%)
Feb 11, 2021 4.890 4.945 4.890 4.945 1,370 -0.17(-3.42%)
Feb 10, 2021 5.065 5.120 5.065 5.120 213,682 +0.18(+3.64%)
Feb 09, 2021 5.050 5.050 4.860 4.940 3,172 +0.07(+1.41%)
Feb 08, 2021 4.872 4.872 4.872 4.872 353 +0.15(+3.10%)
Feb 05, 2021 4.840 4.840 4.725 4.725 700 +0.12(+2.72%)
Feb 04, 2021 4.620 4.840 4.600 4.600 928 +0.03(+0.66%)
Feb 03, 2021 4.550 4.600 4.550 4.570 12,205 -0.03(-0.65%)
Feb 02, 2021 4.561 4.600 4.540 4.600 2,206 -0.04(-0.97%)
Feb 01, 2021 4.780 4.780 4.645 4.645 1,562 -0.04(-0.75%)
Jan 29, 2021 4.930 4.930 4.610 4.680 5,400 -0.14(-2.90%)
Jan 28, 2021 4.731 4.820 4.731 4.820 6,960 +0.12(+2.55%)
Jan 27, 2021 4.660 4.890 4.660 4.700 2,466 +0.02(+0.43%)
Jan 26, 2021 4.720 4.870 4.680 4.680 3,919 +0.02(+0.43%)
Jan 25, 2021 4.850 4.860 4.660 4.660 2,030 -0.12(-2.51%)
Jan 22, 2021 4.910 4.910 4.770 4.780 4,000 +0.00(+0.00%)
Jan 21, 2021 4.805 4.815 4.780 4.780 1,726 -0.15(-3.04%)
Jan 20, 2021 4.930 4.930 4.930 207 +0.00(+0.00%)
Jan 19, 2021 4.830 5.030 4.830 4.930 2,514 +0.06(+1.23%)
Jan 15, 2021 4.930 4.930 4.870 4.870 2,300 -0.06(-1.22%)
Jan 14, 2021 4.900 5.010 4.900 4.930 2,433 +0.30(+6.48%)
Jan 13, 2021 4.630 4.630 4.630 4.630 386 -0.18(-3.73%)
Jan 12, 2021 4.780 4.809 4.780 4.809 1,108 -0.01(-0.22%)
Jan 11, 2021 4.820 4.820 4.820 4.820 1,328 -0.01(-0.21%)
Jan 08, 2021 4.820 5.030 4.820 4.830 5,600 +0.05(+1.05%)
Jan 07, 2021 4.743 4.820 4.700 4.780 1,321 +0.15(+3.24%)
Jan 06, 2021 4.490 4.630 4.490 4.630 3,791 +0.07(+1.54%)
Jan 05, 2021 4.560 4.560 4.510 4.560 1,742 +0.01(+0.22%)
Jan 04, 2021 4.560 4.606 4.550 4.550 1,660 +0.12(+2.71%)
Dec 31, 2020 4.430 4.430 4.430 99,433 -0.03(-0.67%)
Dec 30, 2020 4.390 4.460 4.390 4.460 99,433 -0.04(-0.89%)
Dec 29, 2020 4.750 4.750 4.460 4.500 21,983 +0.18(+4.17%)
Dec 28, 2020 4.640 4.640 4.320 4.320 2,825 -0.09(-2.04%)
Dec 24, 2020 4.560 4.560 4.410 4.410 1,000 +0.09(+2.08%)
Dec 23, 2020 4.320 4.420 4.320 4.320 4,774 -0.10(-2.26%)
Dec 22, 2020 4.390 4.480 4.390 4.420 2,613 -0.09(-2.00%)
Dec 21, 2020 4.510 4.622 4.510 4.510 9,112 -0.14(-3.01%)
Dec 18, 2020 4.713 4.713 4.570 4.650 16,100 +0.13(+2.88%)
Dec 17, 2020 4.690 4.690 4.520 4.520 9,837 +0.06(+1.35%)
Dec 16, 2020 4.660 4.660 4.460 4.460 19,855 +0.02(+0.51%)
Dec 15, 2020 4.480 4.590 4.438 4.438 914 -0.09(-2.04%)
Dec 14, 2020 4.555 4.555 4.530 4.530 778 +0.11(+2.49%)
Dec 11, 2020 4.750 4.750 4.407 4.420 1,400 -0.04(-0.79%)
Dec 10, 2020 4.505 4.580 4.390 4.455 4,760 +0.00(+0.11%)
Dec 09, 2020 4.596 4.596 4.420 4.450 1,338 -0.14(-3.05%)
Dec 08, 2020 4.556 4.590 4.556 4.590 546 +0.19(+4.32%)
Dec 07, 2020 4.515 4.515 4.400 4.400 2,129 -0.05(-1.12%)
Dec 04, 2020 4.485 4.485 4.390 4.450 4,500 -0.01(-0.22%)
Dec 03, 2020 4.410 4.505 4.410 4.460 4,386 -0.05(-1.11%)
Dec 02, 2020 4.510 4.510 4.510 4.510 371 +0.11(+2.50%)
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