Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.355 USD +0.055 (+1.04%)
Official Closing Price Updated: 3:42 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 9.070 9.100 8.980 9.030 0 +0.00(+0.00%)
Feb 27, 2014 8.970 9.030 8.940 9.030 57,449 +0.02(+0.22%)
Feb 26, 2014 9.050 9.050 9.000 9.010 128,048 -0.06(-0.72%)
Feb 25, 2014 9.140 9.140 9.070 9.075 57,270 -0.14(-1.55%)
Feb 24, 2014 9.230 9.240 9.200 9.218 59,467 -0.01(-0.13%)
Feb 21, 2014 9.260 9.350 9.230 9.230 0 +0.09(+0.98%)
Feb 20, 2014 9.140 9.180 9.110 9.140 52,513 -0.17(-1.83%)
Feb 19, 2014 9.310 9.400 9.300 9.310 24,443 -0.17(-1.79%)
Feb 18, 2014 9.370 9.480 9.370 9.480 32,930 +0.35(+3.83%)
Feb 14, 2014 9.130 9.130 9.130 0 -0.20(-2.14%)
Feb 13, 2014 9.230 9.330 9.160 9.330 15,383 +0.07(+0.76%)
Feb 12, 2014 9.200 9.260 9.200 9.260 14,944 -0.25(-2.63%)
Feb 11, 2014 9.310 9.510 9.310 9.510 15,515 +0.19(+2.04%)
Feb 10, 2014 9.360 9.360 9.280 9.320 20,811 -0.07(-0.75%)
Feb 07, 2014 9.330 9.390 9.250 9.390 0 +0.36(+3.99%)
Feb 06, 2014 8.830 9.050 8.830 9.030 30,464 +0.27(+3.08%)
Feb 05, 2014 8.810 8.810 8.720 8.760 38,698 -0.19(-2.07%)
Feb 04, 2014 8.850 8.950 8.810 8.945 97,543 +0.18(+2.00%)
Feb 03, 2014 8.940 8.940 8.740 8.770 29,744 -0.80(-8.36%)
Jan 31, 2014 9.460 9.630 9.460 9.570 0 -0.08(-0.83%)
Jan 30, 2014 9.652 9.720 9.640 9.650 83,013 +0.05(+0.52%)
Jan 29, 2014 9.720 9.720 9.580 9.600 61,243 -0.03(-0.26%)
Jan 28, 2014 9.470 9.640 9.470 9.625 24,835 +0.11(+1.16%)
Jan 27, 2014 9.550 9.560 9.420 9.515 66,671 -0.00(-0.05%)
Jan 24, 2014 9.570 9.590 9.480 9.520 0 -0.11(-1.14%)
Jan 23, 2014 9.716 9.720 9.560 9.630 33,869 -0.23(-2.33%)
Jan 22, 2014 9.880 9.880 9.820 9.860 29,394 +0.18(+1.86%)
Jan 21, 2014 9.730 9.730 9.650 9.680 38,762 -0.12(-1.22%)
Jan 17, 2014 9.800 9.800 9.800 0 -0.04(-0.41%)
Jan 16, 2014 9.774 9.850 9.760 9.840 180,142 +0.06(+0.61%)
Jan 15, 2014 9.800 9.820 9.750 9.780 17,104 -0.06(-0.61%)
Jan 14, 2014 9.810 9.840 9.730 9.840 51,731 -0.04(-0.35%)
Jan 13, 2014 9.910 9.960 9.860 9.875 272,641 -0.13(-1.35%)
Jan 10, 2014 9.940 10.01 9.930 10.01 34,590 +0.05(+0.50%)
Jan 09, 2014 9.950 10.02 9.872 9.960 24,979 -0.07(-0.70%)
Jan 08, 2014 10.06 10.07 10.02 10.03 39,433 +0.09(+0.91%)
Jan 07, 2014 9.920 9.950 9.920 9.940 17,845 +0.10(+1.02%)
Jan 06, 2014 9.890 9.890 9.830 9.840 14,181 -0.08(-0.81%)
Jan 03, 2014 9.910 9.970 9.900 9.920 0 -0.03(-0.30%)
Jan 02, 2014 10.09 10.09 9.950 9.950 16,969 -0.14(-1.39%)
Dec 31, 2013 10.09 10.09 10.09 0 +0.02(+0.20%)
Dec 30, 2013 10.07 10.10 10.07 10.07 8,300 -0.10(-0.98%)
Dec 27, 2013 10.17 10.18 10.16 10.17 0 +0.00(+0.00%)
Dec 26, 2013 10.00 10.19 10.00 10.17 14,736 +0.63(+6.60%)
Dec 24, 2013 9.500 9.590 9.500 9.540 12,951 -0.12(-1.24%)
Dec 23, 2013 9.560 9.700 9.560 9.660 63,227 +0.06(+0.63%)
Dec 20, 2013 9.590 9.620 9.540 9.600 0 +0.13(+1.37%)
Dec 19, 2013 9.470 9.500 9.460 9.470 32,697 -0.10(-1.04%)
Dec 18, 2013 9.440 9.594 9.420 9.570 40,904 +0.06(+0.63%)
Dec 17, 2013 9.460 9.530 9.460 9.510 39,582 -0.25(-2.56%)
Dec 16, 2013 9.569 9.760 9.569 9.760 58,944 +0.12(+1.24%)
Dec 13, 2013 9.570 9.640 9.560 9.640 0 +0.06(+0.63%)
Dec 12, 2013 9.550 9.600 9.540 9.580 115,884 +0.03(+0.31%)
Dec 11, 2013 9.550 9.652 9.530 9.550 128,625 -0.05(-0.52%)
Dec 10, 2013 9.601 9.610 9.430 9.600 256,730 -0.06(-0.59%)
Dec 09, 2013 9.620 9.670 9.600 9.657 45,850 +0.01(+0.07%)
Dec 06, 2013 9.610 9.650 9.610 9.650 42,621 +0.27(+2.82%)
Dec 05, 2013 9.470 9.470 9.370 9.385 27,321 -0.12(-1.21%)
Dec 04, 2013 9.450 9.500 9.370 9.500 23,857 -0.12(-1.25%)
Dec 03, 2013 9.700 9.700 9.530 9.620 33,905 -0.14(-1.43%)
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