Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

6.000 USD -0.150 (-2.44%)
Official Closing Price Updated: 3:52 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.670 3.740 3.670 3.680 37,011 +0.10(+2.79%)
Jul 30, 2012 3.610 3.610 3.580 3.580 28,661 -0.08(-2.19%)
Jul 27, 2012 3.500 3.660 3.500 3.660 43,959 +0.19(+5.48%)
Jul 26, 2012 3.420 3.470 3.400 3.470 96,704 +0.18(+5.47%)
Jul 25, 2012 3.240 3.290 3.240 3.290 59,801 +0.04(+1.23%)
Jul 24, 2012 3.260 3.300 3.230 3.250 129,667 +0.00(+0.00%)
Jul 23, 2012 3.220 3.260 3.220 3.250 15,193 -0.03(-0.91%)
Jul 20, 2012 3.300 3.320 3.280 3.280 164,299 -0.22(-6.29%)
Jul 19, 2012 3.470 3.500 3.460 3.500 79,747 +0.08(+2.34%)
Jul 18, 2012 3.400 3.460 3.400 3.420 155,754 -0.06(-1.72%)
Jul 17, 2012 3.490 3.490 3.430 3.480 64,918 +0.09(+2.65%)
Jul 16, 2012 3.380 3.440 3.380 3.390 41,555 -0.03(-0.88%)
Jul 14, 2012 3.360 3.430 3.360 3.420 21,745 +0.00(+0.00%)
Jul 13, 2012 3.360 3.430 3.360 3.420 21,745 +0.02(+0.59%)
Jul 12, 2012 3.340 3.450 3.340 3.400 76,436 -0.05(-1.45%)
Jul 11, 2012 3.440 3.450 3.420 3.450 42,273 +0.05(+1.47%)
Jul 10, 2012 3.420 3.420 3.390 3.400 40,576 -0.13(-3.68%)
Jul 09, 2012 3.510 3.530 3.500 3.530 62,190 -0.07(-1.94%)
Jul 06, 2012 3.580 3.600 3.560 3.600 28,871 -0.03(-0.83%)
Jul 05, 2012 3.580 3.640 3.580 3.630 25,583 -0.01(-0.27%)
Jul 03, 2012 3.570 3.660 3.570 3.640 20,645 -0.01(-0.27%)
Jul 02, 2012 3.621 3.650 3.620 3.650 51,634 -0.05(-1.35%)
Jun 30, 2012 3.690 3.705 3.680 3.700 89,797 +0.02(+0.54%)
Jun 29, 2012 3.690 3.705 3.680 3.680 137,442 +0.03(+0.82%)
Jun 28, 2012 3.600 3.650 3.590 3.650 449,151 +0.11(+3.08%)
Jun 27, 2012 3.510 3.600 3.510 3.541 433,247 +0.04(+1.03%)
Jun 26, 2012 3.500 3.510 3.480 3.505 130,814 +0.01(+0.43%)
Jun 25, 2012 3.490 3.520 3.480 3.490 67,774 -0.06(-1.69%)
Jun 22, 2012 3.555 3.570 3.520 3.550 76,123 +0.09(+2.60%)
Jun 21, 2012 3.500 3.540 3.450 3.460 52,673 -0.01(-0.29%)
Jun 20, 2012 3.470 3.480 3.430 3.470 235,417 +0.13(+3.89%)
Jun 19, 2012 3.340 3.360 3.340 3.340 58,181 +0.03(+0.91%)
Jun 18, 2012 3.310 3.330 3.310 3.310 49,683 -0.03(-0.90%)
Jun 15, 2012 3.280 3.340 3.280 3.340 37,383 +0.04(+1.21%)
Jun 14, 2012 3.240 3.314 3.240 3.300 60,767 +0.13(+4.10%)
Jun 13, 2012 3.200 3.220 3.170 3.170 79,892 -0.05(-1.55%)
Jun 12, 2012 3.190 3.240 3.160 3.220 144,851 +0.04(+1.26%)
Jun 11, 2012 3.220 3.230 3.180 3.180 39,553 -0.02(-0.63%)
Jun 08, 2012 3.160 3.200 3.150 3.200 69,595 -0.06(-1.84%)
Jun 07, 2012 3.290 3.306 3.260 3.260 38,082 +0.03(+0.93%)
Jun 06, 2012 3.160 3.230 3.160 3.230 106,483 +0.10(+3.19%)
Jun 05, 2012 3.100 3.140 3.100 3.130 88,475 +0.10(+3.30%)
Jun 04, 2012 3.040 3.040 2.990 3.030 133,989 +0.05(+1.68%)
Jun 02, 2012 3.020 3.020 2.980 2.980 101,864 +0.00(+0.00%)
Jun 01, 2012 3.020 3.020 2.980 2.980 101,864 -0.11(-3.56%)
May 31, 2012 3.100 3.130 3.080 3.090 278,970 +0.00(+0.00%)
May 30, 2012 3.110 3.140 3.090 3.090 174,725 -0.09(-2.83%)
May 29, 2012 3.190 3.190 3.150 3.180 124,600 +0.06(+1.92%)
May 25, 2012 3.070 3.130 3.070 3.120 126,919 -0.03(-0.95%)
May 24, 2012 3.150 3.160 3.120 3.150 67,337 +0.00(+0.00%)
May 23, 2012 3.160 3.160 3.100 3.150 90,741 -0.07(-2.17%)
May 22, 2012 3.170 3.250 3.170 3.220 91,437 +0.04(+1.26%)
May 21, 2012 3.100 3.200 3.100 3.180 95,680 +0.02(+0.63%)
May 18, 2012 3.180 3.190 3.150 3.160 112,427 -0.10(-3.07%)
May 17, 2012 3.260 3.270 3.240 3.260 135,548 +0.09(+2.84%)
May 16, 2012 3.170 3.220 3.170 3.170 84,095 -0.08(-2.46%)
May 15, 2012 3.240 3.270 3.220 3.250 199,623 -0.04(-1.22%)
May 14, 2012 3.280 3.320 3.280 3.290 136,544 -0.04(-1.20%)
May 11, 2012 3.300 3.330 3.300 3.330 98,659 -0.06(-1.77%)
May 10, 2012 3.400 3.410 3.390 3.390 179,500 +0.01(+0.30%)
May 09, 2012 3.390 3.410 3.380 3.380 88,152 -0.07(-2.03%)
May 08, 2012 3.440 3.460 3.410 3.450 371,754 -0.02(-0.58%)
May 07, 2012 3.460 3.490 3.440 3.470 196,147 -0.03(-0.86%)
May 04, 2012 3.510 3.510 3.470 3.500 120,780 +0.00(+0.00%)
May 03, 2012 3.530 3.549 3.480 3.500 234,128 -0.06(-1.69%)
May 02, 2012 3.540 3.560 3.527 3.560 167,290 +0.01(+0.28%)
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