Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Daiwa Securities ADR (OP: DSEEY )

7.070 -0.040 (-0.56%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 5.500 5.680 5.500 5.540 36,745 +0.08(+1.37%)
Nov 30, 2018 5.545 5.545 5.440 5.465 29,800 -0.08(-1.53%)
Nov 29, 2018 5.473 5.650 5.460 5.550 23,359 +0.01(+0.18%)
Nov 28, 2018 5.420 5.590 5.420 5.540 45,392 +0.02(+0.36%)
Nov 27, 2018 5.500 5.540 5.490 5.520 46,241 +0.00(+0.00%)
Nov 26, 2018 5.462 5.630 5.440 5.520 35,161 +0.15(+2.79%)
Nov 23, 2018 5.480 5.620 5.340 5.370 2,700 -0.09(-1.74%)
Nov 21, 2018 5.465 5.465 5.465 0 +0.05(+0.92%)
Nov 20, 2018 5.560 5.560 5.350 5.415 44,993 -0.03(-0.46%)
Nov 19, 2018 5.370 5.510 5.370 5.440 48,497 -0.01(-0.18%)
Nov 16, 2018 5.420 5.600 5.420 5.450 18,600 -0.10(-1.89%)
Nov 15, 2018 5.430 5.650 5.430 5.555 39,498 +0.07(+1.37%)
Nov 14, 2018 5.500 5.630 5.480 5.480 29,106 -0.05(-0.90%)
Nov 13, 2018 5.410 5.680 5.410 5.530 32,046 -0.01(-0.18%)
Nov 12, 2018 5.480 5.750 5.480 5.540 36,723 -0.10(-1.77%)
Nov 09, 2018 5.510 5.720 5.510 5.640 13,600 -0.03(-0.53%)
Nov 08, 2018 5.780 5.780 5.670 5.670 38,757 -0.07(-1.22%)
Nov 07, 2018 5.697 5.800 5.670 5.740 85,054 -0.03(-0.52%)
Nov 06, 2018 5.690 5.860 5.690 5.770 27,742 +0.01(+0.26%)
Nov 05, 2018 5.600 5.800 5.600 5.755 29,569 +0.02(+0.44%)
Nov 02, 2018 5.720 5.940 5.720 5.730 31,400 +0.01(+0.17%)
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.