Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.325 USD +0.015 (+0.28%)
Official Closing Price Updated: 3:53 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 6.120 6.180 6.050 6.075 20,842 -0.14(-2.33%)
Mar 30, 2017 6.230 6.290 6.180 6.220 15,093 +0.01(+0.16%)
Mar 29, 2017 6.200 6.220 6.190 6.210 26,407 -0.14(-2.20%)
Mar 28, 2017 6.300 6.430 6.270 6.350 24,023 +0.01(+0.16%)
Mar 27, 2017 6.380 6.380 6.250 6.340 11,506 -0.07(-1.09%)
Mar 24, 2017 6.380 6.490 6.380 6.410 7,429 +0.00(+0.00%)
Mar 23, 2017 6.550 6.550 6.410 6.410 40,783 -0.11(-1.69%)
Mar 22, 2017 6.340 6.530 6.340 6.520 14,043 +0.10(+1.56%)
Mar 21, 2017 6.540 6.540 6.420 6.420 19,724 -0.19(-2.82%)
Mar 20, 2017 6.770 6.770 6.580 6.606 9,397 -0.01(-0.21%)
Mar 17, 2017 6.550 6.720 6.550 6.620 16,099 +0.11(+1.69%)
Mar 16, 2017 6.520 6.610 6.490 6.510 23,047 +0.11(+1.72%)
Mar 15, 2017 6.400 6.440 6.370 6.400 258,648 +0.02(+0.31%)
Mar 14, 2017 6.380 6.380 6.360 6.380 11,859 -0.04(-0.62%)
Mar 13, 2017 6.435 6.450 6.390 6.420 22,695 +0.01(+0.16%)
Mar 10, 2017 6.395 6.410 6.390 6.410 16,363 +0.10(+1.58%)
Mar 09, 2017 6.310 6.310 6.260 6.310 48,150 -0.01(-0.08%)
Mar 08, 2017 6.308 6.450 6.270 6.315 11,964 -0.02(-0.32%)
Mar 07, 2017 6.350 6.350 6.310 6.335 9,740 -0.00(-0.08%)
Mar 06, 2017 6.330 6.350 6.300 6.340 73,377 -0.04(-0.63%)
Mar 03, 2017 6.405 6.420 6.380 6.380 42,297 +0.00(+0.08%)
Mar 02, 2017 6.414 6.470 6.350 6.375 24,974 -0.05(-0.78%)
Mar 01, 2017 6.390 6.440 6.390 6.425 32,282 +0.14(+2.23%)
Feb 28, 2017 6.260 6.300 6.260 6.285 18,161 +0.05(+0.88%)
Feb 27, 2017 6.260 6.330 6.190 6.230 12,915 -0.04(-0.64%)
Feb 24, 2017 6.230 6.270 6.220 6.270 23,349 +0.00(+0.00%)
Feb 23, 2017 6.267 6.300 6.266 6.270 5,735 -0.08(-1.26%)
Feb 22, 2017 6.370 6.370 6.330 6.350 9,873 +0.01(+0.24%)
Feb 21, 2017 6.290 6.360 6.290 6.335 53,966 +0.12(+1.85%)
Feb 17, 2017 6.220 6.220 6.220 0 +0.02(+0.32%)
Feb 16, 2017 6.290 6.290 6.140 6.200 11,635 -0.07(-1.12%)
Feb 15, 2017 6.228 6.280 6.228 6.270 9,476 -0.03(-0.40%)
Feb 14, 2017 6.300 6.310 6.263 6.295 22,262 -0.08(-1.33%)
Feb 13, 2017 6.407 6.420 6.310 6.380 22,469 +0.05(+0.84%)
Feb 10, 2017 6.310 6.330 6.303 6.327 12,075 -0.00(-0.05%)
Feb 09, 2017 6.276 6.330 6.260 6.330 18,968 +0.07(+1.12%)
Feb 08, 2017 6.428 6.430 6.230 6.260 20,456 +0.00(+0.00%)
Feb 07, 2017 6.280 6.280 6.230 6.260 38,822 -0.02(-0.32%)
Feb 06, 2017 6.190 6.290 6.190 6.280 7,509 -0.02(-0.32%)
Feb 03, 2017 6.330 6.390 6.260 6.300 70,176 -0.03(-0.40%)
Feb 02, 2017 6.310 6.350 6.280 6.325 29,008 -0.02(-0.32%)
Feb 01, 2017 6.310 6.410 6.290 6.345 24,280 +0.00(+0.08%)
Jan 31, 2017 6.320 6.350 6.290 6.340 32,132 -0.08(-1.25%)
Jan 30, 2017 6.375 6.460 6.370 6.420 13,373 -0.01(-0.16%)
Jan 27, 2017 6.430 6.470 6.390 6.430 71,998 -0.16(-2.43%)
Jan 26, 2017 6.390 6.590 6.390 6.590 15,841 +0.29(+4.60%)
Jan 25, 2017 6.190 6.330 6.190 6.300 29,498 +0.04(+0.72%)
Jan 24, 2017 6.210 6.310 6.170 6.255 22,088 -0.04(-0.71%)
Jan 23, 2017 6.210 6.345 6.210 6.300 15,057 -0.03(-0.47%)
Jan 20, 2017 6.470 6.470 6.310 6.330 15,150 +0.04(+0.64%)
Jan 19, 2017 6.340 6.380 6.240 6.290 13,259 +0.00(+0.00%)
Jan 18, 2017 6.250 6.310 6.240 6.290 33,546 +0.05(+0.80%)
Jan 17, 2017 6.230 6.250 6.170 6.240 16,653 -0.16(-2.50%)
Jan 13, 2017 6.400 6.400 6.400 0 -0.01(-0.14%)
Jan 12, 2017 6.340 6.410 6.330 6.409 27,278 +0.06(+1.01%)
Jan 11, 2017 6.450 6.490 6.290 6.345 13,843 -0.04(-0.55%)
Jan 10, 2017 6.370 6.400 6.360 6.380 28,799 +0.02(+0.39%)
Jan 09, 2017 6.520 6.520 6.320 6.355 23,815 -0.01(-0.24%)
Jan 06, 2017 6.240 6.420 6.240 6.370 13,818 -0.03(-0.47%)
Jan 05, 2017 6.412 6.412 6.382 6.400 9,817 +0.02(+0.23%)
Jan 04, 2017 6.350 6.400 6.300 6.385 12,977 +0.21(+3.40%)
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