Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.730 USD +0.080 (+1.42%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 4.490 4.490 4.460 4.460 4,328 +0.00(+0.00%)
Aug 28, 2020 4.465 4.465 4.450 4.460 4,200 +0.08(+1.83%)
Aug 27, 2020 4.395 4.400 4.370 4.380 5,075 -0.13(-2.88%)
Aug 26, 2020 4.490 4.510 4.480 4.510 11,010 +0.00(+0.00%)
Aug 25, 2020 4.470 4.510 4.470 4.510 6,732 +0.03(+0.67%)
Aug 24, 2020 4.467 4.490 4.467 4.480 8,115 +0.02(+0.34%)
Aug 21, 2020 4.450 4.469 4.450 4.465 6,000 -0.05(-1.22%)
Aug 20, 2020 4.480 4.525 4.460 4.520 4,523 +0.00(+0.00%)
Aug 19, 2020 4.545 4.556 4.500 4.520 3,274 -0.02(-0.33%)
Aug 18, 2020 4.500 4.535 4.500 4.535 654 -0.00(-0.09%)
Aug 17, 2020 4.530 4.550 4.530 4.539 1,015 -0.01(-0.13%)
Aug 14, 2020 4.550 4.565 4.545 4.545 5,500 -0.04(-0.82%)
Aug 13, 2020 4.600 4.600 4.580 4.582 3,364 -0.04(-0.81%)
Aug 12, 2020 4.590 4.620 4.575 4.620 9,210 +0.15(+3.36%)
Aug 11, 2020 4.470 4.495 4.470 4.470 3,292 +0.11(+2.52%)
Aug 10, 2020 4.360 4.385 4.360 4.360 5,500 +0.00(+0.11%)
Aug 07, 2020 4.355 4.355 4.355 4.355 1,000 -0.01(-0.23%)
Aug 06, 2020 4.350 4.367 4.350 4.365 3,177 +0.02(+0.46%)
Aug 05, 2020 4.350 4.370 4.345 4.345 1,895 +0.00(+0.00%)
Aug 04, 2020 4.327 4.350 4.320 4.345 4,560 +0.04(+1.05%)
Aug 03, 2020 4.380 4.380 4.300 4.300 5,165 -0.18(-4.02%)
Jul 31, 2020 4.460 4.480 4.380 4.480 9,600 -0.02(-0.55%)
Jul 30, 2020 4.470 4.508 4.440 4.505 4,240 -0.05(-1.21%)
Jul 29, 2020 4.570 4.575 4.560 4.560 10,568 +0.03(+0.68%)
Jul 28, 2020 4.520 4.529 4.520 4.529 1,561 +0.03(+0.64%)
Jul 27, 2020 4.530 4.530 4.500 4.500 4,069 +0.09(+2.04%)
Jul 24, 2020 4.410 4.410 4.390 4.410 3,300 -0.01(-0.23%)
Jul 23, 2020 4.465 4.470 4.420 4.420 8,754 -0.03(-0.67%)
Jul 22, 2020 4.490 4.490 4.450 4.450 139,799 +0.01(+0.23%)
Jul 21, 2020 4.435 4.450 4.435 4.440 4,912 -0.05(-1.18%)
Jul 20, 2020 4.500 4.510 4.493 4.493 4,914 +0.14(+3.29%)
Jul 17, 2020 4.360 4.360 4.350 4.350 14,200 -0.04(-0.88%)
Jul 16, 2020 4.400 4.416 4.380 4.388 2,463 -0.07(-1.61%)
Jul 15, 2020 4.440 4.460 4.440 4.460 3,608 +0.07(+1.59%)
Jul 14, 2020 4.390 4.405 4.380 4.390 2,069 +0.06(+1.39%)
Jul 13, 2020 4.360 4.365 4.330 4.330 3,510 -0.08(-1.81%)
Jul 10, 2020 4.390 4.410 4.340 4.410 4,800 -0.00(-0.04%)
Jul 09, 2020 4.420 4.424 4.390 4.412 6,788 +0.00(+0.04%)
Jul 08, 2020 4.380 4.410 4.370 4.410 20,786 +0.03(+0.68%)
Jul 07, 2020 4.430 4.430 4.380 4.380 27,640 -0.04(-0.79%)
Jul 06, 2020 4.410 4.430 4.410 4.415 6,739 +0.07(+1.49%)
Jul 02, 2020 4.340 4.350 4.290 4.350 48,400 +0.13(+3.08%)
Jul 01, 2020 4.220 4.240 4.200 4.220 14,797 +0.04(+1.01%)
Jun 30, 2020 4.170 4.200 4.160 4.178 29,768 -0.09(-2.15%)
Jun 29, 2020 4.273 4.280 4.266 4.270 3,714 +0.04(+1.07%)
Jun 26, 2020 4.279 4.279 4.220 4.225 10,700 +0.03(+0.84%)
Jun 25, 2020 4.164 4.200 4.160 4.190 44,489 +0.00(+0.00%)
Jun 24, 2020 4.192 4.192 4.150 4.190 4,959 -0.10(-2.33%)
Jun 23, 2020 4.350 4.350 4.290 4.290 29,027 -0.02(-0.46%)
Jun 22, 2020 4.290 4.320 4.290 4.310 6,812 +0.02(+0.47%)
Jun 19, 2020 4.390 4.390 4.290 4.290 6,800 +0.01(+0.28%)
Jun 18, 2020 4.275 4.290 4.250 4.278 21,980 +0.02(+0.54%)
Jun 17, 2020 4.290 4.290 4.240 4.255 43,067 -0.03(-0.58%)
Jun 16, 2020 4.270 4.320 4.240 4.280 34,319 +0.04(+0.92%)
Jun 15, 2020 4.180 4.250 4.180 4.241 16,534 +0.01(+0.14%)
Jun 12, 2020 4.240 4.250 4.210 4.235 17,300 +0.08(+2.05%)
Jun 11, 2020 4.290 4.290 4.140 4.150 37,838 -0.27(-6.11%)
Jun 10, 2020 4.480 4.480 4.390 4.420 17,209 +0.00(+0.00%)
Jun 09, 2020 4.360 4.430 4.360 4.420 50,603 -0.05(-1.12%)
Jun 08, 2020 4.440 4.485 4.440 4.470 6,580 +0.09(+1.98%)
Jun 05, 2020 4.400 4.420 4.380 4.383 10,400 +0.16(+3.86%)
Jun 04, 2020 4.260 4.270 4.220 4.220 15,583 -0.04(-1.06%)
Jun 03, 2020 4.280 4.290 4.235 4.265 19,428 -0.00(-0.12%)
Jun 02, 2020 4.265 4.310 4.250 4.270 153,668 +0.08(+1.96%)
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