Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.930 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.030 5.240 5.010 5.090 121,300 -0.05(-0.97%)
Feb 27, 2019 5.130 5.170 5.130 5.140 11,845 -0.01(-0.19%)
Feb 26, 2019 5.100 5.180 5.090 5.150 203,209 -0.02(-0.39%)
Feb 25, 2019 5.143 5.240 5.120 5.170 36,946 +0.03(+0.49%)
Feb 22, 2019 5.150 5.180 5.120 5.145 13,100 -0.06(-1.06%)
Feb 21, 2019 5.210 5.240 5.200 5.200 5,867 -0.01(-0.19%)
Feb 20, 2019 5.180 5.210 5.180 5.210 21,880 -0.01(-0.19%)
Feb 19, 2019 5.210 5.220 5.170 5.220 15,451 +0.14(+2.76%)
Feb 15, 2019 5.050 5.100 5.050 5.080 46,400 +0.09(+1.80%)
Feb 14, 2019 4.960 5.020 4.960 4.990 32,911 +0.02(+0.40%)
Feb 13, 2019 4.950 4.990 4.940 4.970 210,593 +0.05(+1.12%)
Feb 12, 2019 4.910 4.920 4.910 4.915 1,873,526 -0.01(-0.30%)
Feb 11, 2019 4.830 4.950 4.830 4.930 226,545 -0.01(-0.20%)
Feb 08, 2019 4.944 4.944 4.920 4.940 329,900 -0.07(-1.40%)
Feb 07, 2019 5.000 5.060 4.930 5.010 28,474 -0.09(-1.76%)
Feb 06, 2019 5.070 5.120 5.010 5.100 62,445 -0.02(-0.29%)
Feb 05, 2019 5.135 5.135 5.100 5.115 42,809 +0.06(+1.09%)
Feb 04, 2019 4.930 5.160 4.930 5.060 17,404 +0.05(+1.00%)
Feb 01, 2019 5.024 5.080 5.010 5.010 50,200 +0.05(+1.01%)
Jan 31, 2019 4.970 4.990 4.840 4.960 61,753 -0.04(-0.80%)
Jan 30, 2019 4.800 5.040 4.800 5.000 36,545 -0.14(-2.82%)
Jan 29, 2019 5.240 5.240 5.140 5.145 79,367 -0.23(-4.19%)
Jan 28, 2019 5.510 5.510 5.290 5.370 57,854 -0.03(-0.56%)
Jan 25, 2019 5.410 5.440 5.390 5.400 63,100 +0.01(+0.09%)
Jan 24, 2019 5.440 5.480 5.380 5.395 67,212 +0.06(+1.12%)
Jan 23, 2019 5.230 5.470 5.230 5.335 41,888 -0.00(-0.09%)
Jan 22, 2019 5.490 5.490 5.304 5.340 46,799 -0.20(-3.52%)
Jan 18, 2019 5.630 5.630 5.418 5.535 40,200 +0.09(+1.75%)
Jan 17, 2019 5.420 5.560 5.310 5.440 51,915 +0.08(+1.49%)
Jan 16, 2019 5.320 5.400 5.320 5.360 38,840 +0.01(+0.19%)
Jan 15, 2019 5.200 5.510 5.200 5.350 129,970 +0.02(+0.47%)
Jan 14, 2019 5.170 5.360 5.170 5.325 163,707 +0.01(+0.19%)
Jan 11, 2019 5.290 5.500 5.280 5.315 33,900 -0.05(-1.02%)
Jan 10, 2019 5.296 5.480 5.296 5.370 38,278 +0.04(+0.85%)
Jan 09, 2019 5.306 5.470 5.300 5.325 37,851 +0.00(+0.00%)
Jan 08, 2019 5.340 5.520 5.140 5.325 186,853 -0.04(-0.65%)
Jan 07, 2019 5.190 5.450 5.190 5.360 50,559 +0.03(+0.47%)
Jan 04, 2019 5.270 5.335 5.248 5.335 81,300 +0.35(+7.02%)
Jan 03, 2019 5.050 5.050 4.940 4.985 71,293 -0.01(-0.30%)
Jan 02, 2019 4.972 5.020 4.940 5.000 73,310 -0.01(-0.20%)
Dec 31, 2018 4.910 5.055 4.910 5.010 477,000 -0.02(-0.40%)
Dec 28, 2018 5.200 5.200 4.940 5.030 164,500 +0.15(+3.07%)
Dec 27, 2018 4.790 5.040 4.790 4.880 275,189 -0.06(-1.21%)
Dec 26, 2018 4.740 4.970 4.740 4.940 117,883 +0.03(+0.61%)
Dec 24, 2018 4.940 5.070 4.900 4.910 45,000 -0.03(-0.61%)
Dec 21, 2018 4.900 5.150 4.900 4.940 140,000 -0.23(-4.45%)
Dec 20, 2018 5.190 5.200 5.130 5.170 92,888 -0.14(-2.64%)
Dec 19, 2018 5.310 5.510 5.260 5.310 79,743 -0.07(-1.30%)
Dec 18, 2018 5.565 5.580 5.340 5.380 221,029 +0.06(+1.22%)
Dec 17, 2018 5.290 5.470 5.280 5.315 107,679 +0.00(+0.05%)
Dec 14, 2018 5.380 5.440 5.270 5.312 47,200 -0.11(-1.98%)
Dec 13, 2018 5.450 5.590 5.390 5.420 107,374 +0.04(+0.74%)
Dec 12, 2018 5.450 5.540 5.340 5.380 57,533 +0.17(+3.16%)
Dec 11, 2018 5.320 5.440 5.180 5.215 105,896 +0.02(+0.48%)
Dec 10, 2018 5.300 5.300 5.190 5.190 56,381 -0.11(-2.08%)
Dec 07, 2018 5.280 5.380 5.270 5.300 44,900 +0.04(+0.76%)
Dec 06, 2018 5.180 5.350 5.180 5.260 127,724 -0.10(-1.77%)
Dec 04, 2018 5.485 5.485 5.340 5.355 51,700 -0.18(-3.34%)
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