Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

5.795 USD +0.085 (+1.49%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4.930 4.930 4.610 4.680 5,400 -0.14(-2.90%)
Jan 28, 2021 4.731 4.820 4.731 4.820 6,960 +0.12(+2.55%)
Jan 27, 2021 4.660 4.890 4.660 4.700 2,466 +0.02(+0.43%)
Jan 26, 2021 4.720 4.870 4.680 4.680 3,919 +0.02(+0.43%)
Jan 25, 2021 4.850 4.860 4.660 4.660 2,030 -0.12(-2.51%)
Jan 22, 2021 4.910 4.910 4.770 4.780 4,000 +0.00(+0.00%)
Jan 21, 2021 4.805 4.815 4.780 4.780 1,726 -0.15(-3.04%)
Jan 20, 2021 4.930 4.930 4.930 207 +0.00(+0.00%)
Jan 19, 2021 4.830 5.030 4.830 4.930 2,514 +0.06(+1.23%)
Jan 15, 2021 4.930 4.930 4.870 4.870 2,300 -0.06(-1.22%)
Jan 14, 2021 4.900 5.010 4.900 4.930 2,433 +0.30(+6.48%)
Jan 13, 2021 4.630 4.630 4.630 4.630 386 -0.18(-3.73%)
Jan 12, 2021 4.780 4.809 4.780 4.809 1,108 -0.01(-0.22%)
Jan 11, 2021 4.820 4.820 4.820 4.820 1,328 -0.01(-0.21%)
Jan 08, 2021 4.820 5.030 4.820 4.830 5,600 +0.05(+1.05%)
Jan 07, 2021 4.743 4.820 4.700 4.780 1,321 +0.15(+3.24%)
Jan 06, 2021 4.490 4.630 4.490 4.630 3,791 +0.07(+1.54%)
Jan 05, 2021 4.560 4.560 4.510 4.560 1,742 +0.01(+0.22%)
Jan 04, 2021 4.560 4.606 4.550 4.550 1,660 +0.12(+2.71%)
Dec 31, 2020 4.430 4.430 4.430 99,433 -0.03(-0.67%)
Dec 30, 2020 4.390 4.460 4.390 4.460 99,433 -0.04(-0.89%)
Dec 29, 2020 4.750 4.750 4.460 4.500 21,983 +0.18(+4.17%)
Dec 28, 2020 4.640 4.640 4.320 4.320 2,825 -0.09(-2.04%)
Dec 24, 2020 4.560 4.560 4.410 4.410 1,000 +0.09(+2.08%)
Dec 23, 2020 4.320 4.420 4.320 4.320 4,774 -0.10(-2.26%)
Dec 22, 2020 4.390 4.480 4.390 4.420 2,613 -0.09(-2.00%)
Dec 21, 2020 4.510 4.622 4.510 4.510 9,112 -0.14(-3.01%)
Dec 18, 2020 4.713 4.713 4.570 4.650 16,100 +0.13(+2.88%)
Dec 17, 2020 4.690 4.690 4.520 4.520 9,837 +0.06(+1.35%)
Dec 16, 2020 4.660 4.660 4.460 4.460 19,855 +0.02(+0.51%)
Dec 15, 2020 4.480 4.590 4.438 4.438 914 -0.09(-2.04%)
Dec 14, 2020 4.555 4.555 4.530 4.530 778 +0.11(+2.49%)
Dec 11, 2020 4.750 4.750 4.407 4.420 1,400 -0.04(-0.79%)
Dec 10, 2020 4.505 4.580 4.390 4.455 4,760 +0.00(+0.11%)
Dec 09, 2020 4.596 4.596 4.420 4.450 1,338 -0.14(-3.05%)
Dec 08, 2020 4.556 4.590 4.556 4.590 546 +0.19(+4.32%)
Dec 07, 2020 4.515 4.515 4.400 4.400 2,129 -0.05(-1.12%)
Dec 04, 2020 4.485 4.485 4.390 4.450 4,500 -0.01(-0.22%)
Dec 03, 2020 4.410 4.505 4.410 4.460 4,386 -0.05(-1.11%)
Dec 02, 2020 4.510 4.510 4.510 4.510 371 +0.11(+2.50%)
Dec 01, 2020 4.440 4.440 4.400 4.400 771 +0.12(+2.80%)
Nov 30, 2020 4.298 4.315 4.280 4.280 3,036 -0.43(-9.13%)
Nov 27, 2020 4.660 4.710 4.660 4.710 900 +0.16(+3.52%)
Nov 25, 2020 4.580 4.580 4.550 4.550 3,000 -0.05(-1.09%)
Nov 24, 2020 4.600 4.600 4.600 4.600 398 +0.00(+0.11%)
Nov 23, 2020 4.480 4.750 4.440 4.595 5,950 +0.09(+2.11%)
Nov 20, 2020 4.510 4.530 4.470 4.500 16,800 +0.08(+1.87%)
Nov 19, 2020 4.460 4.460 4.400 4.418 7,213 -0.05(-1.06%)
Nov 18, 2020 4.500 4.500 4.453 4.465 1,432 +0.01(+0.17%)
Nov 17, 2020 4.450 4.465 4.450 4.457 11,474 +0.08(+1.94%)
Nov 16, 2020 4.365 4.375 4.365 4.372 3,102 +0.12(+2.88%)
Nov 13, 2020 4.200 4.290 4.188 4.250 5,200 +0.02(+0.47%)
Nov 12, 2020 4.239 4.290 4.230 4.230 5,898 -0.06(-1.40%)
Nov 11, 2020 4.290 4.300 4.290 4.290 2,790 +0.00(+0.00%)
Nov 10, 2020 4.290 4.310 4.273 4.290 5,562 +0.03(+0.59%)
Nov 09, 2020 4.245 4.265 4.215 4.265 3,923 +0.11(+2.77%)
Nov 06, 2020 4.150 4.150 4.150 4.150 300 +0.01(+0.27%)
Nov 05, 2020 4.165 4.177 4.139 4.139 2,005 -0.00(-0.03%)
Nov 04, 2020 4.165 4.165 4.140 4.140 1,992 -0.04(-1.02%)
Nov 03, 2020 4.165 4.183 4.165 4.183 15,627 +0.09(+2.14%)
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