Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.070 USD -0.285 (-5.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 5.545 5.545 5.440 5.465 29,800 -0.08(-1.53%)
Nov 29, 2018 5.473 5.650 5.460 5.550 23,359 +0.01(+0.18%)
Nov 28, 2018 5.420 5.590 5.420 5.540 45,392 +0.02(+0.36%)
Nov 27, 2018 5.500 5.540 5.490 5.520 46,241 +0.00(+0.00%)
Nov 26, 2018 5.462 5.630 5.440 5.520 35,161 +0.15(+2.79%)
Nov 23, 2018 5.480 5.620 5.340 5.370 2,700 -0.09(-1.74%)
Nov 21, 2018 5.465 5.465 5.465 0 +0.05(+0.92%)
Nov 20, 2018 5.560 5.560 5.350 5.415 44,993 -0.03(-0.46%)
Nov 19, 2018 5.370 5.510 5.370 5.440 48,497 -0.01(-0.18%)
Nov 16, 2018 5.420 5.600 5.420 5.450 18,600 -0.10(-1.89%)
Nov 15, 2018 5.430 5.650 5.430 5.555 39,498 +0.07(+1.37%)
Nov 14, 2018 5.500 5.630 5.480 5.480 29,106 -0.05(-0.90%)
Nov 13, 2018 5.410 5.680 5.410 5.530 32,046 -0.01(-0.18%)
Nov 12, 2018 5.480 5.750 5.480 5.540 36,723 -0.10(-1.77%)
Nov 09, 2018 5.510 5.720 5.510 5.640 13,600 -0.03(-0.53%)
Nov 08, 2018 5.780 5.780 5.670 5.670 38,757 -0.07(-1.22%)
Nov 07, 2018 5.697 5.800 5.670 5.740 85,054 -0.03(-0.52%)
Nov 06, 2018 5.690 5.860 5.690 5.770 27,742 +0.01(+0.26%)
Nov 05, 2018 5.600 5.800 5.600 5.755 29,569 +0.02(+0.44%)
Nov 02, 2018 5.720 5.940 5.720 5.730 31,400 +0.01(+0.17%)
Nov 01, 2018 5.670 5.730 5.670 5.720 38,633 +0.01(+0.18%)
Oct 31, 2018 5.770 5.770 5.680 5.710 55,339 +0.06(+1.06%)
Oct 30, 2018 5.500 5.690 5.500 5.650 16,427 +0.03(+0.53%)
Oct 29, 2018 5.620 5.850 5.620 5.620 24,231 -0.25(-4.18%)
Oct 26, 2018 5.732 5.950 5.660 5.865 18,300 -0.00(-0.09%)
Oct 25, 2018 5.950 5.950 5.700 5.870 35,990 +0.10(+1.73%)
Oct 24, 2018 5.820 5.990 5.770 5.770 31,337 -0.20(-3.35%)
Oct 23, 2018 5.800 6.010 5.800 5.970 43,370 -0.18(-2.93%)
Oct 22, 2018 6.000 6.150 6.000 6.150 7,533 +0.12(+1.99%)
Oct 19, 2018 6.150 6.150 6.000 6.030 27,200 -0.00(-0.08%)
Oct 18, 2018 6.190 6.190 5.970 6.035 115,054 +0.05(+0.92%)
Oct 17, 2018 5.880 6.130 5.880 5.980 58,608 +0.01(+0.17%)
Oct 16, 2018 6.060 6.060 5.930 5.970 47,562 +0.06(+1.02%)
Oct 15, 2018 5.865 5.980 5.740 5.910 20,987 +0.00(+0.00%)
Oct 12, 2018 5.810 6.070 5.810 5.910 36,900 +0.04(+0.60%)
Oct 11, 2018 5.904 6.020 5.830 5.875 17,423 -0.29(-4.63%)
Oct 10, 2018 5.980 6.200 5.980 6.160 32,109 +0.07(+1.15%)
Oct 09, 2018 5.950 6.190 5.950 6.090 4,674 +0.09(+1.50%)
Oct 08, 2018 6.010 6.090 5.960 6.000 17,964 -0.03(-0.50%)
Oct 05, 2018 6.095 6.190 6.020 6.030 10,300 +0.04(+0.58%)
Oct 04, 2018 5.890 6.128 5.890 5.995 9,181 -0.04(-0.75%)
Oct 03, 2018 5.950 6.050 5.950 6.040 4,559 -0.04(-0.58%)
Oct 02, 2018 6.050 6.159 6.040 6.075 15,745 -0.06(-0.98%)
Oct 01, 2018 5.990 6.180 5.990 6.135 15,315 +0.04(+0.74%)
Sep 28, 2018 6.210 6.210 6.010 6.090 28,100 -0.07(-1.06%)
Sep 27, 2018 5.990 6.200 5.990 6.155 9,300 -0.05(-0.89%)
Sep 26, 2018 6.155 6.290 6.050 6.210 19,700 -0.13(-2.13%)
Sep 25, 2018 6.210 6.470 6.210 6.345 30,706 -0.02(-0.24%)
Sep 24, 2018 6.442 6.450 6.280 6.360 10,373 -0.01(-0.16%)
Sep 21, 2018 6.230 6.390 6.230 6.370 9,400 +0.05(+0.79%)
Sep 20, 2018 6.150 6.380 6.150 6.320 21,918 +0.12(+1.85%)
Sep 19, 2018 6.266 6.290 6.090 6.205 17,190 -0.08(-1.27%)
Sep 18, 2018 6.350 6.350 6.140 6.285 18,145 +0.19(+3.03%)
Sep 17, 2018 6.095 6.190 6.030 6.100 13,450 -0.06(-0.89%)
Sep 14, 2018 6.100 6.155 6.010 6.155 14,200 +0.10(+1.65%)
Sep 13, 2018 6.180 6.180 6.010 6.055 11,956 +0.01(+0.25%)
Sep 12, 2018 5.820 6.090 5.820 6.040 15,824 +0.08(+1.26%)
Sep 11, 2018 5.790 6.040 5.790 5.965 26,133 +0.06(+1.02%)
Sep 10, 2018 5.815 6.010 5.760 5.905 20,355 +0.03(+0.51%)
Sep 07, 2018 5.940 5.940 5.830 5.875 11,200 -0.05(-0.93%)
Sep 06, 2018 5.830 5.950 5.830 5.930 45,575 -0.07(-1.08%)
Sep 05, 2018 6.040 6.040 5.940 5.995 31,603 -0.01(-0.25%)
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