Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

4.390 -0.070 (-1.57%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 5.760 6.070 5.760 5.780 6,468 -0.16(-2.69%)
Feb 25, 2022 5.927 5.940 5.740 5.940 2,034 +0.10(+1.71%)
Feb 24, 2022 5.960 5.960 5.840 5.840 2,475 -0.12(-2.01%)
Feb 23, 2022 5.790 6.150 5.790 5.960 2,948 -0.14(-2.30%)
Feb 22, 2022 5.710 6.100 5.710 6.100 1,775 +0.04(+0.66%)
Feb 18, 2022 6.060 0 +0.05(+0.83%)
Feb 17, 2022 6.010 6.010 5.950 6.010 848 +0.12(+2.12%)
Feb 16, 2022 6.180 6.180 5.885 5.885 1,735 -0.31(-4.93%)
Feb 15, 2022 6.184 6.191 6.100 6.191 3,451 +0.09(+1.48%)
Feb 11, 2022 6.100 435 -0.07(-1.13%)
Feb 10, 2022 6.220 6.220 5.973 6.170 433 +0.09(+1.48%)
Feb 09, 2022 6.300 6.350 6.040 6.080 4,927 -0.18(-2.95%)
Feb 08, 2022 6.200 6.305 6.200 6.265 2,553 +0.02(+0.32%)
Feb 07, 2022 6.122 6.245 6.122 6.245 15,446 +0.08(+1.22%)
Feb 04, 2022 6.010 6.196 6.010 6.170 12,133 +0.02(+0.33%)
Feb 03, 2022 6.150 6.150 6.150 6.150 390 +0.23(+3.81%)
Feb 02, 2022 6.150 6.200 5.915 5.925 4,705 -0.27(-4.29%)
Feb 01, 2022 6.277 6.277 6.150 6.190 3,878 +0.11(+1.81%)
Jan 31, 2022 6.090 6.118 5.902 6.080 2,486 -0.12(-1.94%)
Jan 28, 2022 6.013 6.210 6.013 6.200 2,621 +0.21(+3.42%)
Jan 27, 2022 6.170 6.170 5.850 5.995 5,919 -0.02(-0.42%)
Jan 26, 2022 6.065 6.220 5.936 6.020 13,901 -0.10(-1.63%)
Jan 25, 2022 6.230 6.280 5.890 6.120 6,758 +0.14(+2.34%)
Jan 24, 2022 5.990 6.250 5.980 5.980 4,826 -0.43(-6.71%)
Jan 21, 2022 6.320 6.410 6.320 6.410 1,339 +0.16(+2.48%)
Jan 20, 2022 6.460 6.460 6.100 6.255 3,776 -0.13(-2.11%)
Jan 19, 2022 6.100 6.440 6.079 6.390 21,938 +0.09(+1.43%)
Jan 18, 2022 6.290 6.300 6.190 6.300 8,085 +0.15(+2.44%)
Jan 14, 2022 6.150 0 +0.14(+2.33%)
Jan 13, 2022 6.010 6.010 6.010 6.010 542 -0.14(-2.28%)
Jan 12, 2022 6.150 6.150 6.110 6.150 4,803 +0.03(+0.49%)
Jan 11, 2022 6.110 6.120 5.840 6.120 8,696 +0.35(+6.07%)
Jan 10, 2022 5.720 5.949 5.720 5.770 7,871 -0.08(-1.37%)
Jan 07, 2022 5.680 5.850 5.680 5.850 2,104 +0.10(+1.74%)
Jan 06, 2022 5.910 5.960 5.660 5.750 39,854 -0.08(-1.37%)
Jan 05, 2022 5.950 5.950 5.830 5.830 4,511 +0.17(+3.00%)
Jan 04, 2022 5.780 5.780 5.660 5.660 3,407 -0.04(-0.70%)
Jan 03, 2022 5.495 5.789 5.495 5.700 4,006 -0.08(-1.44%)
Dec 31, 2021 5.760 5.783 5.500 5.783 677 +0.07(+1.28%)
Dec 30, 2021 5.655 5.860 5.655 5.710 4,357 -0.16(-2.73%)
Dec 29, 2021 5.880 5.902 5.752 5.870 81,857 +0.21(+3.71%)
Dec 28, 2021 5.850 5.850 5.660 5.660 2,064 -0.19(-3.26%)
Dec 27, 2021 5.510 5.851 5.510 5.851 1,999 +0.17(+3.01%)
Dec 23, 2021 5.550 5.950 5.550 5.680 13,990 -0.06(-1.05%)
Dec 22, 2021 5.710 5.920 5.510 5.740 15,105 -0.02(-0.35%)
Dec 21, 2021 5.500 5.800 5.500 5.760 2,543 -0.05(-0.86%)
Dec 20, 2021 5.800 5.840 5.650 5.810 2,812 -0.04(-0.68%)
Dec 17, 2021 5.860 5.890 5.680 5.850 2,362 -0.02(-0.34%)
Dec 16, 2021 5.970 5.970 5.870 5.870 750 -0.02(-0.34%)
Dec 15, 2021 5.980 5.980 5.550 5.890 2,839 +0.13(+2.26%)
Dec 14, 2021 5.860 5.867 5.760 5.760 1,479 -0.20(-3.36%)
Dec 13, 2021 6.000 6.000 5.710 5.960 4,220 +0.32(+5.67%)
Dec 10, 2021 6.000 6.000 5.640 5.640 1,389 -0.30(-5.05%)
Dec 09, 2021 5.795 5.990 5.795 5.940 841 +0.13(+2.24%)
Dec 08, 2021 5.680 5.900 5.680 5.810 4,858 +0.19(+3.38%)
Dec 07, 2021 5.970 5.970 5.620 5.620 142,718 -0.09(-1.58%)
Dec 06, 2021 5.705 5.850 5.705 5.710 3,666 -0.18(-3.06%)
Dec 03, 2021 5.850 5.890 5.750 5.890 2,399 +0.25(+4.43%)
Dec 02, 2021 5.320 5.640 5.320 5.640 9,622 -0.04(-0.70%)
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