Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.530 USD -0.120 (-2.12%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 5.888 5.888 5.770 5.800 29,488 +0.09(+1.58%)
Aug 30, 2016 5.670 5.740 5.670 5.710 11,669 +0.00(+0.00%)
Aug 29, 2016 5.680 5.770 5.680 5.710 98,236 +0.03(+0.53%)
Aug 26, 2016 5.660 5.720 5.650 5.680 32,926 -0.04(-0.70%)
Aug 25, 2016 5.726 5.740 5.720 5.720 10,008 +0.01(+0.18%)
Aug 24, 2016 5.702 5.740 5.690 5.710 12,792 -0.02(-0.35%)
Aug 23, 2016 5.650 5.770 5.650 5.730 22,350 -0.02(-0.43%)
Aug 22, 2016 5.870 5.870 5.740 5.755 19,594 -0.04(-0.60%)
Aug 19, 2016 5.670 5.820 5.670 5.790 9,861 +0.04(+0.70%)
Aug 18, 2016 5.720 5.770 5.720 5.750 44,287 -0.02(-0.35%)
Aug 17, 2016 5.730 5.770 5.710 5.770 19,233 +0.10(+1.69%)
Aug 16, 2016 5.654 5.680 5.650 5.674 20,051 -0.14(-2.42%)
Aug 15, 2016 5.840 5.840 5.790 5.815 27,873 +0.04(+0.61%)
Aug 12, 2016 5.770 5.810 5.760 5.780 12,534 +0.06(+0.96%)
Aug 11, 2016 5.700 5.730 5.660 5.725 15,860 +0.07(+1.33%)
Aug 10, 2016 5.664 5.664 5.650 5.650 9,547 -0.07(-1.22%)
Aug 09, 2016 5.690 5.740 5.690 5.720 34,277 +0.03(+0.53%)
Aug 08, 2016 5.716 5.716 5.690 5.690 18,486 +0.08(+1.43%)
Aug 05, 2016 5.580 5.640 5.570 5.610 47,777 +0.10(+1.81%)
Aug 04, 2016 5.480 5.510 5.460 5.510 42,074 +0.22(+4.16%)
Aug 03, 2016 5.280 5.300 5.280 5.290 61,773 -0.11(-2.04%)
Aug 02, 2016 5.420 5.420 5.350 5.400 111,546 -0.15(-2.70%)
Aug 01, 2016 5.540 5.550 5.500 5.550 78,329 -0.03(-0.45%)
Jul 29, 2016 5.550 5.590 5.550 5.575 19,769 +0.08(+1.55%)
Jul 28, 2016 5.450 5.540 5.450 5.490 50,375 -0.25(-4.36%)
Jul 27, 2016 5.700 5.750 5.530 5.740 51,272 +0.12(+2.14%)
Jul 26, 2016 5.635 5.710 5.550 5.620 43,547 -0.05(-0.88%)
Jul 25, 2016 5.650 5.680 5.650 5.670 45,175 +0.07(+1.25%)
Jul 22, 2016 5.580 5.640 5.560 5.600 32,370 +0.00(+0.00%)
Jul 21, 2016 5.634 5.634 5.570 5.600 29,366 +0.02(+0.45%)
Jul 20, 2016 5.490 5.590 5.490 5.575 80,669 -0.06(-1.15%)
Jul 19, 2016 5.680 5.680 5.626 5.640 35,711 -0.15(-2.51%)
Jul 18, 2016 5.690 5.830 5.690 5.785 48,459 -0.00(-0.09%)
Jul 15, 2016 5.680 5.800 5.680 5.790 25,849 +0.09(+1.58%)
Jul 14, 2016 5.710 5.740 5.680 5.700 27,355 -0.02(-0.35%)
Jul 13, 2016 5.700 5.750 5.700 5.720 79,215 +0.05(+0.88%)
Jul 12, 2016 5.700 5.700 5.620 5.670 278,156 +0.29(+5.39%)
Jul 11, 2016 5.390 5.430 5.350 5.380 44,463 +0.24(+4.57%)
Jul 08, 2016 5.116 5.180 5.116 5.145 54,521 +0.04(+0.88%)
Jul 07, 2016 5.040 5.100 5.040 5.100 95,031 -0.03(-0.58%)
Jul 05, 2016 5.215 5.215 5.120 5.130 39,731 -0.04(-0.77%)
Jul 01, 2016 5.170 5.170 5.170 0 -0.04(-0.77%)
Jun 30, 2016 5.150 5.220 5.150 5.210 44,214 -0.01(-0.27%)
Jun 29, 2016 5.240 5.240 5.210 5.224 35,279 +0.11(+2.23%)
Jun 28, 2016 5.060 5.120 5.060 5.110 77,960 +0.00(+0.00%)
Jun 27, 2016 5.100 5.200 5.070 5.110 100,135 -0.48(-8.59%)
Jun 24, 2016 5.690 5.700 5.530 5.590 54,542 -0.18(-3.12%)
Jun 23, 2016 5.690 5.800 5.690 5.770 31,724 +0.24(+4.34%)
Jun 22, 2016 5.570 5.620 5.530 5.530 68,147 -0.09(-1.60%)
Jun 21, 2016 5.610 5.660 5.610 5.620 79,730 +0.07(+1.26%)
Jun 20, 2016 5.575 5.640 5.510 5.550 87,586 +0.18(+3.35%)
Jun 17, 2016 5.350 5.390 5.350 5.370 104,274 +0.00(+0.00%)
Jun 16, 2016 5.310 5.400 5.290 5.370 100,972 -0.02(-0.37%)
Jun 15, 2016 5.500 5.500 5.360 5.390 144,968 +0.01(+0.19%)
Jun 14, 2016 5.390 5.400 5.300 5.380 194,726 -0.03(-0.55%)
Jun 13, 2016 5.400 5.456 5.400 5.410 48,600 -0.04(-0.73%)
Jun 10, 2016 5.510 5.510 5.400 5.450 675,449 -0.20(-3.54%)
Jun 09, 2016 5.600 5.700 5.600 5.650 46,858 -0.08(-1.40%)
Jun 08, 2016 5.740 5.742 5.650 5.730 458,331 +0.06(+1.06%)
Jun 07, 2016 5.624 5.700 5.624 5.670 189,758 +0.08(+1.34%)
Jun 06, 2016 5.590 5.610 5.540 5.595 33,498 -0.00(-0.09%)
Jun 03, 2016 5.820 5.820 5.570 5.600 36,535 -0.04(-0.71%)
Jun 02, 2016 5.650 5.670 5.580 5.640 55,934 -0.07(-1.14%)
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