Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

4.450 +0.010 (+0.23%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 6.480 6.540 6.440 6.540 51,752 +0.19(+2.99%)
Sep 29, 2015 6.180 6.410 6.180 6.350 135,637 -0.03(-0.47%)
Sep 28, 2015 6.390 6.560 6.320 6.380 42,263 -0.15(-2.27%)
Sep 25, 2015 6.552 6.820 6.480 6.528 24,435 +0.01(+0.12%)
Sep 24, 2015 6.370 6.520 6.340 6.520 22,187 +0.01(+0.15%)
Sep 23, 2015 6.520 6.520 6.450 6.510 19,214 +0.01(+0.15%)
Sep 22, 2015 6.460 6.510 6.400 6.500 103,588 -0.15(-2.26%)
Sep 21, 2015 6.570 6.810 6.570 6.650 46,007 +0.07(+1.06%)
Sep 18, 2015 6.790 6.790 6.580 6.580 25,734 -0.16(-2.37%)
Sep 17, 2015 6.670 6.870 6.670 6.740 22,217 -0.04(-0.59%)
Sep 16, 2015 6.750 6.780 6.710 6.780 30,428 +0.04(+0.67%)
Sep 15, 2015 6.662 6.750 6.640 6.735 137,198 +0.00(+0.00%)
Sep 14, 2015 6.842 6.842 6.680 6.735 16,645 -0.03(-0.52%)
Sep 11, 2015 6.700 6.780 6.690 6.770 68,633 +0.09(+1.42%)
Sep 10, 2015 6.670 6.740 6.640 6.675 107,422 +0.13(+2.06%)
Sep 09, 2015 6.785 6.785 6.540 6.540 46,325 -0.08(-1.21%)
Sep 08, 2015 6.620 6.660 6.560 6.620 38,775 +0.14(+2.16%)
Sep 04, 2015 6.480 6.480 6.480 0 -0.21(-3.14%)
Sep 03, 2015 6.678 6.730 6.630 6.690 110,832 -0.02(-0.30%)
Sep 02, 2015 6.715 6.715 6.611 6.710 102,220 +0.13(+1.98%)
Sep 01, 2015 6.610 6.730 6.560 6.580 71,369 -0.33(-4.78%)
Aug 31, 2015 6.770 6.960 6.770 6.910 31,349 -0.03(-0.43%)
Aug 28, 2015 6.940 6.980 6.920 6.940 118,319 -0.04(-0.57%)
Aug 27, 2015 7.120 7.120 6.800 6.980 39,668 -0.01(-0.14%)
Aug 26, 2015 6.810 6.990 6.770 6.990 120,520 +0.28(+4.17%)
Aug 25, 2015 7.010 7.010 6.630 6.710 62,129 -0.04(-0.59%)
Aug 24, 2015 6.730 6.800 6.560 6.750 38,582 -0.14(-2.03%)
Aug 21, 2015 7.038 7.110 6.860 6.890 19,770 -0.18(-2.48%)
Aug 20, 2015 7.130 7.130 7.050 7.065 9,437 -0.22(-3.09%)
Aug 19, 2015 7.300 7.314 7.250 7.290 9,126 -0.02(-0.27%)
Aug 18, 2015 7.248 7.400 7.248 7.310 22,214 -0.07(-0.95%)
Aug 17, 2015 7.200 7.380 7.200 7.380 15,848 +0.02(+0.27%)
Aug 14, 2015 7.346 7.360 7.270 7.360 10,448 -0.03(-0.41%)
Aug 13, 2015 7.420 7.420 7.340 7.390 14,641 +0.00(+0.00%)
Aug 12, 2015 7.280 7.390 7.250 7.390 13,656 -0.10(-1.34%)
Aug 11, 2015 7.350 7.490 7.350 7.490 31,095 -0.03(-0.40%)
Aug 10, 2015 7.560 7.600 7.520 7.520 4,052 +0.06(+0.80%)
Aug 07, 2015 7.450 7.510 7.410 7.460 10,344 -0.01(-0.13%)
Aug 06, 2015 7.480 7.480 7.428 7.470 10,174 -0.08(-1.13%)
Aug 05, 2015 7.670 7.670 7.500 7.555 9,437 +0.01(+0.20%)
Aug 04, 2015 7.550 7.550 7.470 7.540 9,959 -0.08(-1.05%)
Aug 03, 2015 7.690 7.690 7.550 7.620 14,301 -0.16(-2.06%)
Jul 31, 2015 7.770 7.780 7.750 7.780 57,480 +0.02(+0.19%)
Jul 30, 2015 7.630 7.770 7.630 7.765 16,307 +0.40(+5.50%)
Jul 29, 2015 7.370 7.440 7.350 7.360 18,313 +0.00(+0.00%)
Jul 28, 2015 7.290 7.370 7.270 7.360 31,242 +0.03(+0.41%)
Jul 27, 2015 7.310 7.398 7.290 7.330 12,804 -0.03(-0.41%)
Jul 24, 2015 7.440 7.450 7.360 7.360 8,281 -0.06(-0.88%)
Jul 23, 2015 7.396 7.480 7.380 7.425 95,332 -0.06(-0.74%)
Jul 22, 2015 7.465 7.484 7.430 7.480 4,464 -0.01(-0.13%)
Jul 21, 2015 7.445 7.500 7.430 7.490 11,357 -0.05(-0.73%)
Jul 20, 2015 7.580 7.580 7.500 7.545 8,172 +0.04(+0.60%)
Jul 17, 2015 7.570 7.570 7.500 7.500 3,865 -0.02(-0.27%)
Jul 16, 2015 7.540 7.540 7.490 7.520 21,622 -0.01(-0.07%)
Jul 15, 2015 7.600 7.600 7.490 7.526 68,508 -0.07(-0.98%)
Jul 14, 2015 7.590 7.630 7.550 7.600 28,443 +0.17(+2.29%)
Jul 13, 2015 7.460 7.460 7.410 7.430 27,765 +0.13(+1.78%)
Jul 10, 2015 7.275 7.310 7.220 7.300 36,963 +0.10(+1.39%)
Jul 09, 2015 7.250 7.260 7.190 7.200 24,382 +0.11(+1.55%)
Jul 08, 2015 7.230 7.230 7.060 7.090 32,683 -0.30(-4.06%)
Jul 07, 2015 7.310 7.390 7.280 7.390 19,217 -0.09(-1.20%)
Jul 06, 2015 7.460 7.500 7.460 7.480 10,693 -0.02(-0.27%)
Jul 02, 2015 7.500 7.500 7.500 0 -0.17(-2.15%)
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