Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.270 USD +0.150 (+2.93%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.140 4.165 4.090 4.100 43,800 -0.18(-4.09%)
Feb 27, 2020 4.295 4.325 4.250 4.275 24,051 -0.23(-5.21%)
Feb 26, 2020 4.540 4.555 4.510 4.510 17,462 +0.07(+1.58%)
Feb 25, 2020 4.500 4.500 4.410 4.440 17,657 -0.18(-4.00%)
Feb 24, 2020 4.630 4.650 4.590 4.625 15,710 -0.16(-3.34%)
Feb 21, 2020 4.770 4.790 4.770 4.785 7,900 +0.00(+0.10%)
Feb 20, 2020 4.790 4.790 4.755 4.780 9,068 -0.07(-1.44%)
Feb 19, 2020 4.821 4.850 4.820 4.850 3,209 -0.08(-1.62%)
Feb 18, 2020 4.870 4.970 4.870 4.930 4,434 -0.07(-1.30%)
Feb 14, 2020 5.030 5.030 4.960 4.995 12,000 -0.10(-1.96%)
Feb 13, 2020 4.990 5.095 4.990 5.095 5,841 -0.08(-1.64%)
Feb 12, 2020 5.190 5.190 5.170 5.180 17,472 -0.05(-0.96%)
Feb 11, 2020 5.245 5.245 5.221 5.230 2,970 +0.01(+0.19%)
Feb 10, 2020 5.192 5.220 5.192 5.220 437 +0.04(+0.80%)
Feb 07, 2020 5.180 5.180 5.178 5.178 500 -0.02(-0.47%)
Feb 06, 2020 5.190 5.203 5.180 5.203 1,821 +0.02(+0.44%)
Feb 05, 2020 5.180 5.220 5.180 5.180 4,701 +0.04(+0.78%)
Feb 04, 2020 5.150 5.160 5.140 5.140 5,681 +0.20(+4.05%)
Feb 03, 2020 5.010 5.010 4.890 4.940 3,470 -0.13(-2.56%)
Jan 31, 2020 5.050 5.070 5.050 5.070 500 -0.08(-1.55%)
Jan 30, 2020 5.100 5.150 5.100 5.150 2,503 +0.05(+0.92%)
Jan 29, 2020 5.120 5.120 5.103 5.103 1,791 -0.01(-0.14%)
Jan 28, 2020 5.110 5.110 5.110 5.110 1,385 +0.02(+0.35%)
Jan 27, 2020 5.100 5.100 5.092 5.092 1,058 -0.09(-1.70%)
Jan 24, 2020 5.180 5.180 5.160 5.180 4,400 -0.03(-0.58%)
Jan 23, 2020 5.210 5.210 5.210 5.210 3,408 -0.01(-0.29%)
Jan 22, 2020 5.240 5.240 5.216 5.225 4,645 +0.00(+0.00%)
Jan 21, 2020 5.242 5.250 5.215 5.225 858 -0.01(-0.19%)
Jan 17, 2020 5.200 5.235 5.200 5.235 2,500 +0.06(+1.16%)
Jan 16, 2020 5.190 5.190 5.170 5.175 2,525 -0.05(-0.96%)
Jan 15, 2020 5.240 5.240 5.220 5.225 16,699 -0.08(-1.60%)
Jan 14, 2020 5.273 5.310 5.273 5.310 1,004 +0.06(+1.14%)
Jan 13, 2020 5.230 5.250 5.200 5.250 18,742 +0.00(+0.00%)
Jan 10, 2020 5.275 5.340 5.210 5.250 10,700 +0.07(+1.35%)
Jan 09, 2020 5.245 5.245 5.180 5.180 3,435 -0.05(-0.96%)
Jan 08, 2020 5.170 5.250 5.170 5.230 15,143 +0.11(+2.15%)
Jan 07, 2020 5.190 5.246 5.120 5.120 10,317 +0.01(+0.20%)
Jan 06, 2020 5.110 5.130 5.088 5.110 7,988 +0.03(+0.59%)
Jan 03, 2020 5.090 5.090 5.051 5.080 5,100 -0.04(-0.78%)
Jan 02, 2020 5.060 5.130 4.980 5.120 20,483 +0.03(+0.59%)
Dec 31, 2019 5.090 5.090 5.000 5.090 14,700 +0.02(+0.49%)
Dec 30, 2019 5.100 5.100 5.062 5.065 30,546 -0.03(-0.69%)
Dec 27, 2019 5.192 5.192 5.080 5.100 20,000 +0.05(+0.99%)
Dec 26, 2019 5.152 5.190 5.040 5.050 17,861 -0.07(-1.37%)
Dec 24, 2019 5.130 5.190 5.050 5.120 5,400 +0.00(+0.00%)
Dec 23, 2019 5.090 5.120 5.090 5.120 14,958 -0.06(-1.16%)
Dec 20, 2019 5.155 5.180 5.140 5.180 7,300 +0.08(+1.57%)
Dec 19, 2019 5.090 5.110 5.090 5.100 21,339 -0.03(-0.58%)
Dec 18, 2019 5.140 5.140 5.130 5.130 9,100 +0.04(+0.79%)
Dec 17, 2019 5.100 5.100 5.080 5.090 7,814 -0.03(-0.49%)
Dec 16, 2019 5.200 5.200 5.090 5.115 3,883 +0.08(+1.49%)
Dec 13, 2019 5.040 5.040 5.000 5.040 5,200 -0.03(-0.59%)
Dec 12, 2019 5.080 5.080 5.049 5.070 14,801 -0.02(-0.39%)
Dec 11, 2019 5.060 5.110 5.060 5.090 6,206 +0.04(+0.79%)
Dec 10, 2019 5.047 5.070 5.030 5.050 27,237 -0.02(-0.30%)
Dec 09, 2019 5.200 5.200 5.065 5.065 8,023 -0.04(-0.88%)
Dec 06, 2019 5.070 5.110 5.070 5.110 5,100 +0.07(+1.39%)
Dec 05, 2019 5.060 5.100 5.000 5.040 10,799 +0.06(+1.18%)
Dec 04, 2019 4.989 4.990 4.960 4.981 105,481 -0.02(-0.38%)
Dec 03, 2019 5.000 5.000 4.950 5.000 60,382 -0.04(-0.70%)
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