Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

4.505 +0.045 (+1.01%)
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2021 5.660 5.660 5.660 7 +0.27(+5.01%)
Aug 25, 2021 5.390 5.390 5.390 105 -0.08(-1.37%)
Aug 24, 2021 5.465 5.465 5.465 5.465 910 +0.16(+3.02%)
Aug 20, 2021 5.390 5.390 5.390 5.305 283 -0.12(-2.30%)
Aug 19, 2021 5.430 5.430 5.430 5.430 197 -0.11(-1.97%)
Aug 18, 2021 5.540 5.540 5.455 5.539 3,743 +0.06(+1.08%)
Aug 17, 2021 5.480 5.480 5.480 5.480 442 +0.00(+0.00%)
Aug 16, 2021 5.500 5.500 5.420 5.480 2,154 +0.11(+2.05%)
Aug 13, 2021 5.470 5.590 5.370 5.370 2,929 -0.09(-1.58%)
Aug 12, 2021 5.456 5.456 5.456 5.456 391 -0.05(-0.92%)
Aug 11, 2021 5.507 5.507 5.507 5.507 269 +0.34(+6.51%)
Aug 10, 2021 5.480 5.480 5.170 5.170 620 -0.21(-3.90%)
Aug 09, 2021 5.375 5.440 5.340 5.380 2,746 -0.09(-1.65%)
Aug 06, 2021 5.230 5.470 5.230 5.470 320 +0.06(+1.11%)
Aug 05, 2021 5.360 5.420 5.360 5.410 2,170 +0.08(+1.60%)
Aug 04, 2021 5.325 5.325 5.325 5.325 302 +0.02(+0.28%)
Aug 03, 2021 5.310 5.310 5.310 5.310 229 -0.02(-0.28%)
Aug 02, 2021 5.310 5.325 5.310 5.325 862 +0.25(+5.03%)
Jul 30, 2021 5.060 5.160 5.060 5.070 4,092 -0.29(-5.32%)
Jul 29, 2021 5.290 5.355 5.290 5.355 707 +0.06(+1.04%)
Jul 28, 2021 5.200 5.300 5.200 5.300 1,805 +0.15(+2.91%)
Jul 27, 2021 5.170 5.170 5.100 5.150 6,088 -0.15(-2.83%)
Jul 26, 2021 5.300 5.300 5.300 5.300 1,070 +0.03(+0.57%)
Jul 23, 2021 5.240 5.270 5.240 5.270 10,836 +0.15(+2.93%)
Jul 22, 2021 5.330 5.330 5.120 5.120 74,584 -0.11(-2.10%)
Jul 21, 2021 5.160 5.230 5.060 5.230 6,401 +0.09(+1.75%)
Jul 20, 2021 5.218 5.240 5.130 5.140 1,168 -0.05(-0.96%)
Jul 19, 2021 5.100 5.190 5.040 5.190 3,417 +0.09(+1.76%)
Jul 16, 2021 5.050 5.220 5.050 5.100 1,803 -0.08(-1.64%)
Jul 15, 2021 5.110 5.185 5.110 5.185 1,567 -0.08(-1.43%)
Jul 14, 2021 5.100 5.260 5.100 5.260 897 +0.00(+0.00%)
Jul 13, 2021 5.430 5.430 5.260 5.260 9,813 +0.08(+1.54%)
Jul 12, 2021 5.380 5.380 5.070 5.180 1,453 +0.08(+1.57%)
Jul 09, 2021 5.100 5.100 5.100 5.100 534 +0.10(+2.00%)
Jul 08, 2021 5.000 5.000 4.990 5.000 3,832 -0.16(-3.01%)
Jul 07, 2021 5.170 5.250 5.150 5.155 1,136 -0.06(-1.10%)
Jul 06, 2021 5.410 5.410 5.160 5.213 5,279 -0.14(-2.57%)
Jul 02, 2021 5.370 5.620 5.350 5.350 7,641 -0.04(-0.74%)
Jul 01, 2021 5.390 5.390 5.390 5.390 349 -0.20(-3.58%)
Jun 30, 2021 5.490 5.590 5.380 5.590 575 -0.01(-0.18%)
Jun 29, 2021 5.600 5.600 5.600 5.600 355 -0.04(-0.71%)
Jun 28, 2021 5.640 5.640 5.640 5.640 725 +0.08(+1.44%)
Jun 25, 2021 5.500 5.670 5.500 5.560 1,622 +0.04(+0.72%)
Jun 24, 2021 5.575 5.620 5.520 5.520 1,151 -0.05(-0.81%)
Jun 23, 2021 5.640 5.730 5.500 5.565 1,886 -0.08(-1.50%)
Jun 22, 2021 5.650 5.650 5.650 5.650 517 +0.11(+1.99%)
Jun 21, 2021 5.592 5.592 5.540 5.540 1,841 +0.01(+0.18%)
Jun 18, 2021 5.640 5.640 5.530 5.530 1,115 -0.12(-2.12%)
Jun 17, 2021 5.744 5.744 5.650 5.650 4,420 -0.06(-1.09%)
Jun 15, 2021 5.713 5.713 5.713 81 -0.10(-1.68%)
Jun 14, 2021 5.800 5.840 5.800 5.810 4,529 +0.02(+0.35%)
Jun 11, 2021 5.730 5.790 5.730 5.790 633 +0.00(+0.00%)
Jun 10, 2021 5.790 5.790 5.790 5.790 966 -0.05(-0.94%)
Jun 09, 2021 5.732 5.845 5.732 5.845 2,163 -0.08(-1.43%)
Jun 08, 2021 5.990 5.990 5.930 5.930 1,059 +0.11(+1.89%)
Jun 07, 2021 5.820 6.070 5.820 5.820 763 +0.03(+0.52%)
Jun 04, 2021 5.790 5.790 5.790 5.790 205 -0.04(-0.69%)
Jun 03, 2021 5.899 5.899 5.830 5.830 511 -0.03(-0.53%)
Jun 02, 2021 5.900 5.990 5.861 5.861 1,209 +0.10(+1.75%)
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