Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.890 USD +0.250 (+4.43%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 7.900 7.950 7.900 7.930 10,256 -0.08(-1.00%)
May 28, 2015 8.010 8.030 7.950 8.010 24,586 +0.02(+0.25%)
May 27, 2015 7.980 7.990 7.960 7.990 6,687 +0.01(+0.13%)
May 26, 2015 7.940 7.980 7.930 7.980 20,805 -0.28(-3.39%)
May 22, 2015 8.260 8.260 8.260 0 +0.02(+0.24%)
May 21, 2015 8.220 8.240 8.180 8.240 14,084 -0.04(-0.48%)
May 20, 2015 8.100 8.300 8.100 8.280 6,794 -0.02(-0.18%)
May 19, 2015 8.190 8.340 8.190 8.295 11,611 +0.04(+0.55%)
May 18, 2015 8.080 8.280 8.080 8.250 23,182 +0.06(+0.79%)
May 15, 2015 8.180 8.200 8.140 8.185 24,719 +0.01(+0.06%)
May 14, 2015 8.112 8.180 8.112 8.180 14,732 +0.00(+0.00%)
May 13, 2015 8.230 8.230 8.160 8.180 20,403 -0.02(-0.24%)
May 12, 2015 8.240 8.240 8.160 8.200 21,749 +0.05(+0.61%)
May 11, 2015 8.150 8.220 8.150 8.150 5,923 -0.16(-1.93%)
May 08, 2015 8.090 8.310 8.090 8.310 29,944 +0.18(+2.15%)
May 07, 2015 8.150 8.150 8.120 8.135 4,544 +0.06(+0.81%)
May 06, 2015 8.020 8.070 7.996 8.070 10,017 -0.01(-0.12%)
May 05, 2015 8.200 8.200 8.070 8.080 6,485 -0.20(-2.42%)
May 04, 2015 8.210 8.280 8.210 8.280 17,245 +0.08(+0.98%)
May 01, 2015 8.040 8.260 8.040 8.200 66,839 -0.12(-1.44%)
Apr 30, 2015 8.380 8.410 8.280 8.320 19,792 -0.38(-4.37%)
Apr 29, 2015 8.740 8.740 8.630 8.700 14,863 -0.04(-0.46%)
Apr 28, 2015 8.840 8.840 8.715 8.740 4,612 -0.05(-0.57%)
Apr 27, 2015 8.810 8.810 8.700 8.790 10,433 +0.09(+1.03%)
Apr 24, 2015 8.780 8.780 8.620 8.700 40,921 +0.13(+1.52%)
Apr 23, 2015 8.610 8.620 8.550 8.570 23,172 +0.12(+1.36%)
Apr 22, 2015 8.450 8.480 8.400 8.455 26,395 +0.27(+3.24%)
Apr 21, 2015 8.280 8.280 8.180 8.190 52,455 +0.09(+1.11%)
Apr 20, 2015 8.190 8.190 8.090 8.100 14,033 +0.00(+0.00%)
Apr 17, 2015 8.176 8.200 8.020 8.100 17,679 -0.02(-0.25%)
Apr 16, 2015 8.140 8.160 8.110 8.120 11,365 +0.05(+0.62%)
Apr 15, 2015 8.090 8.100 8.040 8.070 18,515 -0.08(-0.98%)
Apr 14, 2015 8.090 8.160 8.090 8.150 71,263 +0.01(+0.12%)
Apr 13, 2015 8.020 8.200 8.020 8.140 15,256 +0.02(+0.25%)
Apr 10, 2015 8.000 8.120 8.000 8.120 47,832 +0.07(+0.87%)
Apr 09, 2015 8.070 8.070 8.010 8.050 19,828 -0.14(-1.71%)
Apr 08, 2015 8.154 8.190 8.120 8.190 13,430 +0.04(+0.49%)
Apr 07, 2015 8.120 8.160 8.110 8.150 8,405 +0.04(+0.49%)
Apr 06, 2015 7.929 8.110 7.929 8.110 32,382 +0.13(+1.63%)
Apr 02, 2015 7.980 7.980 7.980 0 +0.06(+0.76%)
Apr 01, 2015 7.848 7.920 7.848 7.920 8,028 +0.00(+0.06%)
Mar 31, 2015 7.940 7.950 7.888 7.915 84,877 -0.14(-1.68%)
Mar 30, 2015 8.090 8.090 8.040 8.050 9,665 -0.04(-0.49%)
Mar 27, 2015 8.044 8.100 8.030 8.090 25,681 -0.02(-0.25%)
Mar 26, 2015 8.280 8.280 7.830 8.110 26,201 -0.09(-1.10%)
Mar 25, 2015 8.420 8.420 8.200 8.200 19,729 -0.06(-0.73%)
Mar 24, 2015 8.270 8.350 8.260 8.260 26,940 -0.01(-0.12%)
Mar 23, 2015 8.350 8.350 8.260 8.270 19,354 -0.03(-0.36%)
Mar 20, 2015 8.040 8.310 8.040 8.300 635,959 +0.19(+2.34%)
Mar 19, 2015 8.100 8.110 8.090 8.110 664,647 -0.16(-1.93%)
Mar 18, 2015 8.070 8.270 8.070 8.270 903,909 +0.12(+1.47%)
Mar 17, 2015 8.060 8.150 8.050 8.150 2,446,820 +0.18(+2.26%)
Mar 16, 2015 7.910 7.970 7.910 7.970 19,736 +0.07(+0.89%)
Mar 13, 2015 7.900 7.900 7.850 7.900 4,198 -0.14(-1.74%)
Mar 12, 2015 7.955 8.040 7.910 8.040 11,704 +0.23(+3.01%)
Mar 11, 2015 7.780 7.840 7.770 7.805 15,974 +0.06(+0.84%)
Mar 10, 2015 7.720 7.760 7.720 7.740 17,680 -0.17(-2.15%)
Mar 09, 2015 7.910 7.910 7.779 7.910 9,844 -0.02(-0.25%)
Mar 06, 2015 7.940 7.940 7.910 7.930 13,602 +0.05(+0.63%)
Mar 05, 2015 7.886 7.889 7.800 7.880 4,698 +0.05(+0.70%)
Mar 04, 2015 7.790 7.830 7.790 7.825 25,200 +0.00(+0.06%)
Mar 03, 2015 7.850 7.880 7.830 7.820 15,646 -0.16(-2.01%)
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