Breaking News Bar

Business News and Information

Daiwa Securities ADR (OP: DSEEY )

4.410 -0.020 (-0.45%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 4.760 4.760 4.410 4.410 9,123 -0.02(-0.45%)
Jun 27, 2022 4.530 4.650 4.380 4.430 3,669 -0.06(-1.34%)
Jun 24, 2022 4.499 4.540 4.412 4.490 6,453 -0.03(-0.66%)
Jun 23, 2022 4.472 4.580 4.410 4.520 15,919 +0.04(+0.98%)
Jun 22, 2022 4.490 4.570 4.380 4.476 3,752 +0.03(+0.58%)
Jun 21, 2022 4.600 4.630 4.450 4.450 13,167 -0.06(-1.33%)
Jun 17, 2022 4.530 4.590 4.380 4.510 1,971 -0.03(-0.55%)
Jun 16, 2022 4.509 4.580 4.480 4.535 12,638 -0.08(-1.63%)
Jun 15, 2022 4.670 4.710 4.400 4.610 7,818 +0.08(+1.77%)
Jun 14, 2022 4.535 4.620 4.410 4.530 7,243 +0.09(+2.03%)
Jun 13, 2022 4.570 4.700 4.420 4.440 18,126 -0.09(-1.99%)
Jun 10, 2022 4.620 4.620 4.527 4.530 6,974 -0.04(-0.88%)
Jun 09, 2022 4.712 4.712 4.570 4.570 3,902 -0.04(-0.87%)
Jun 08, 2022 4.650 4.734 4.610 4.610 8,225 -0.12(-2.54%)
Jun 07, 2022 4.715 4.774 4.676 4.730 2,879 -0.07(-1.46%)
Jun 06, 2022 4.720 4.860 4.681 4.800 11,897 +0.07(+1.48%)
Jun 03, 2022 4.660 4.840 4.660 4.730 5,857 -0.18(-3.67%)
Jun 02, 2022 4.880 4.950 4.831 4.910 15,613 +0.00(+0.02%)
Jun 01, 2022 4.960 4.960 4.845 4.909 6,371 +0.07(+1.43%)
May 31, 2022 4.870 4.944 4.840 4.840 6,114 -0.09(-1.93%)
May 27, 2022 4.940 5.020 4.880 4.935 2,957 +0.12(+2.56%)
May 26, 2022 4.820 4.958 4.780 4.812 5,203 -0.06(-1.19%)
May 25, 2022 4.770 4.910 4.770 4.870 3,868 -0.09(-1.81%)
May 24, 2022 4.875 4.960 4.770 4.960 2,556 +0.10(+2.06%)
May 23, 2022 4.970 4.970 4.780 4.860 4,671 +0.03(+0.62%)
May 20, 2022 4.850 4.850 4.750 4.830 4,604 +0.03(+0.59%)
May 19, 2022 4.790 4.801 4.680 4.801 3,820 +0.17(+3.70%)
May 18, 2022 4.638 4.800 4.630 4.630 15,163 -0.12(-2.63%)
May 17, 2022 4.736 4.841 4.680 4.755 15,131 -0.03(-0.52%)
May 16, 2022 4.810 4.850 4.679 4.780 10,425 +0.08(+1.70%)
May 13, 2022 4.830 4.870 4.670 4.700 14,255 -0.09(-1.88%)
May 12, 2022 4.600 4.910 4.560 4.790 9,282 +0.11(+2.24%)
May 11, 2022 4.680 4.770 4.570 4.685 5,181 -0.01(-0.11%)
May 10, 2022 4.700 4.760 4.670 4.690 6,254 -0.12(-2.49%)
May 09, 2022 4.670 4.930 4.670 4.810 6,650 +0.06(+1.26%)
May 06, 2022 4.770 4.950 4.740 4.750 19,247 -0.06(-1.25%)
May 05, 2022 4.900 4.900 4.800 4.810 12,466 -0.17(-3.41%)
May 04, 2022 4.960 5.000 4.780 4.980 13,274 +0.11(+2.26%)
May 03, 2022 4.730 4.870 4.730 4.870 8,067 +0.05(+1.04%)
May 02, 2022 4.730 4.970 4.730 4.820 8,453 +0.03(+0.63%)
Apr 29, 2022 5.010 5.010 4.790 4.790 5,044 -0.10(-2.04%)
Apr 28, 2022 4.690 4.920 4.670 4.890 21,972 +0.11(+2.30%)
Apr 27, 2022 4.920 4.920 4.740 4.780 6,712 -0.05(-1.04%)
Apr 26, 2022 4.990 4.990 4.820 4.830 3,385 -0.14(-2.82%)
Apr 25, 2022 5.110 5.160 4.830 4.970 3,792 -0.08(-1.58%)
Apr 22, 2022 5.010 5.210 4.970 5.050 8,566 +0.04(+0.80%)
Apr 21, 2022 5.120 5.219 5.000 5.010 7,904 -0.04(-0.79%)
Apr 20, 2022 5.090 5.200 5.040 5.050 8,876 -0.03(-0.59%)
Apr 19, 2022 5.064 5.170 4.970 5.080 9,504 +0.15(+3.04%)
Apr 18, 2022 5.080 5.210 4.920 4.930 19,179 -0.15(-2.95%)
Apr 14, 2022 5.130 5.200 5.080 5.080 7,374 -0.06(-1.17%)
Apr 13, 2022 5.110 5.180 5.100 5.140 8,434 -0.22(-4.10%)
Apr 12, 2022 5.420 5.430 5.360 5.360 10,311 -0.05(-0.92%)
Apr 11, 2022 5.190 5.570 5.190 5.410 6,623 -0.02(-0.37%)
Apr 08, 2022 5.475 5.475 5.400 5.430 7,287 +0.11(+2.08%)
Apr 07, 2022 5.280 5.518 5.280 5.319 6,356 -0.17(-3.11%)
Apr 06, 2022 5.610 5.610 5.310 5.490 6,266 -0.13(-2.31%)
Apr 05, 2022 5.490 5.730 5.490 5.620 14,215 -0.18(-3.10%)
Apr 04, 2022 5.610 5.800 5.610 5.800 4,578 -0.11(-1.86%)
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