Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.850 USD -0.040 (-0.68%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 7.450 7.500 7.410 7.430 43,686 -0.28(-3.57%)
Apr 29, 2014 7.700 7.710 7.660 7.705 72,183 +0.07(+0.85%)
Apr 28, 2014 7.610 7.660 7.600 7.640 183,931 +0.13(+1.73%)
Apr 25, 2014 7.578 7.580 7.460 7.510 37,165 -0.14(-1.83%)
Apr 24, 2014 7.610 7.650 7.610 7.650 34,261 -0.00(-0.07%)
Apr 23, 2014 7.600 7.690 7.600 7.655 13,426 -0.02(-0.33%)
Apr 22, 2014 7.800 7.800 7.664 7.680 28,834 -0.21(-2.66%)
Apr 21, 2014 7.850 7.940 7.850 7.890 3,452 -0.13(-1.62%)
Apr 17, 2014 8.020 8.020 8.020 0 +0.03(+0.38%)
Apr 16, 2014 7.900 8.050 7.900 7.990 880,622 +0.12(+1.50%)
Apr 15, 2014 7.740 7.880 7.740 7.872 304,918 -0.04(-0.48%)
Apr 14, 2014 7.893 7.970 7.880 7.910 142,674 +0.09(+1.15%)
Apr 11, 2014 7.880 7.880 7.810 7.820 0 -0.14(-1.76%)
Apr 10, 2014 8.030 8.085 7.900 7.960 15,614 -0.31(-3.75%)
Apr 09, 2014 8.130 8.270 8.130 8.270 15,173 +0.04(+0.49%)
Apr 08, 2014 8.314 8.314 8.170 8.230 199,460 -0.39(-4.52%)
Apr 07, 2014 8.670 8.710 8.610 8.620 30,966 -0.16(-1.82%)
Apr 04, 2014 8.880 8.900 8.744 8.780 0 -0.10(-1.13%)
Apr 03, 2014 8.840 8.970 8.840 8.880 112,826 -0.09(-1.00%)
Apr 02, 2014 8.880 8.970 8.840 8.970 55,240 +0.17(+1.93%)
Apr 01, 2014 8.670 8.840 8.670 8.800 178,904 +0.15(+1.73%)
Mar 31, 2014 8.670 8.710 8.650 8.650 41,506 +0.11(+1.29%)
Mar 28, 2014 8.580 8.630 8.540 8.540 0 +0.26(+3.14%)
Mar 27, 2014 8.364 8.364 8.220 8.280 13,847 -0.08(-0.96%)
Mar 26, 2014 8.400 8.600 8.320 8.360 48,301 -0.15(-1.76%)
Mar 25, 2014 8.430 8.510 8.430 8.510 14,744 -0.16(-1.85%)
Mar 24, 2014 8.750 8.750 8.620 8.670 90,986 +0.17(+2.00%)
Mar 21, 2014 8.570 8.620 8.480 8.500 140,652 -0.06(-0.70%)
Mar 20, 2014 8.460 8.590 8.460 8.560 63,011 -0.04(-0.47%)
Mar 19, 2014 8.540 8.695 8.540 8.600 17,882 -0.08(-0.92%)
Mar 18, 2014 8.680 8.690 8.620 8.680 22,228 +0.00(+0.00%)
Mar 17, 2014 8.570 8.700 8.570 8.680 29,387 +0.08(+0.88%)
Mar 14, 2014 8.580 8.680 8.560 8.604 0 -0.07(-0.76%)
Mar 13, 2014 8.850 8.860 8.660 8.670 19,631 -0.26(-2.91%)
Mar 12, 2014 8.820 8.940 8.820 8.930 15,410 -0.05(-0.56%)
Mar 11, 2014 9.040 9.070 8.980 8.980 26,926 -0.12(-1.32%)
Mar 10, 2014 9.158 9.190 9.060 9.100 26,780 -0.05(-0.55%)
Mar 07, 2014 9.170 9.240 9.140 9.150 0 -0.19(-2.03%)
Mar 06, 2014 9.230 9.350 9.230 9.340 18,670 +0.28(+3.09%)
Mar 05, 2014 9.000 9.080 9.000 9.060 40,734 -0.06(-0.66%)
Mar 04, 2014 9.040 9.130 9.040 9.120 38,078 +0.24(+2.70%)
Mar 03, 2014 8.910 8.940 8.880 8.880 31,315 -0.15(-1.66%)
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%)
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