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

Daiwa Securities ADR (OP: DSEEY )

7.230 +0.120 (+1.69%)
Streaming Delayed Price Updated: 11:26 AM 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 (%)
Oct 31, 2016 5.910 5.930 5.900 5.910 29,709 -0.09(-1.50%)
Oct 28, 2016 5.850 6.100 5.850 6.000 10,796 +0.36(+6.29%)
Oct 27, 2016 5.650 5.690 5.645 5.645 12,332 +0.07(+1.26%)
Oct 26, 2016 5.572 5.580 5.560 5.575 15,545 -0.01(-0.27%)
Oct 25, 2016 5.586 5.600 5.580 5.590 16,810 +0.00(+0.09%)
Oct 24, 2016 5.568 5.600 5.550 5.585 16,248 +0.00(+0.09%)
Oct 21, 2016 5.532 5.580 5.532 5.580 29,749 +0.01(+0.27%)
Oct 20, 2016 5.610 5.610 5.530 5.565 16,073 +0.07(+1.18%)
Oct 19, 2016 5.490 5.500 5.470 5.500 19,518 -0.03(-0.45%)
Oct 18, 2016 5.540 5.540 5.510 5.525 19,692 -0.02(-0.45%)
Oct 17, 2016 5.558 5.570 5.540 5.550 15,145 +0.00(+0.00%)
Oct 14, 2016 5.570 5.570 5.530 5.550 17,670 +0.10(+1.93%)
Oct 13, 2016 5.495 5.495 5.430 5.445 431,094 -0.15(-2.68%)
Oct 12, 2016 5.600 5.610 5.570 5.595 12,538 +0.02(+0.45%)
Oct 11, 2016 5.620 5.660 5.560 5.570 20,674 -0.14(-2.45%)
Oct 10, 2016 5.680 5.750 5.680 5.710 21,543 +0.05(+0.88%)
Oct 07, 2016 5.650 5.690 5.630 5.660 9,474 -0.05(-0.88%)
Oct 06, 2016 5.698 5.720 5.690 5.710 7,314 -0.02(-0.35%)
Oct 05, 2016 5.724 5.730 5.710 5.730 7,879 +0.07(+1.24%)
Oct 04, 2016 5.680 5.710 5.640 5.660 18,127 +0.04(+0.80%)
Oct 03, 2016 5.650 5.650 5.610 5.615 15,699 +0.00(+0.09%)
Sep 30, 2016 5.540 5.620 5.540 5.610 30,628 +0.03(+0.54%)
Sep 29, 2016 5.620 5.690 5.564 5.580 11,604 -0.06(-1.06%)
Sep 28, 2016 5.590 5.690 5.580 5.640 12,613 -0.08(-1.31%)
Sep 27, 2016 5.680 5.730 5.590 5.715 33,615 -0.05(-0.87%)
Sep 26, 2016 5.740 5.780 5.740 5.765 16,518 -0.07(-1.11%)
Sep 23, 2016 5.848 5.848 5.810 5.830 11,864 -0.09(-1.60%)
Sep 22, 2016 5.924 5.940 5.910 5.925 10,121 +0.08(+1.28%)
Sep 21, 2016 5.790 5.920 5.770 5.850 19,549 +0.27(+4.84%)
Sep 20, 2016 5.570 5.600 5.560 5.580 17,994 +0.08(+1.45%)
Sep 19, 2016 5.510 5.530 5.490 5.500 47,596 +0.02(+0.36%)
Sep 16, 2016 5.560 5.620 5.460 5.480 16,156 -0.05(-0.90%)
Sep 15, 2016 5.555 5.630 5.490 5.530 42,691 -0.09(-1.60%)
Sep 14, 2016 5.720 5.720 5.590 5.620 9,490 -0.04(-0.71%)
Sep 13, 2016 5.680 5.690 5.614 5.660 24,547 -0.16(-2.75%)
Sep 12, 2016 5.780 5.820 5.770 5.820 48,824 -0.05(-0.85%)
Sep 09, 2016 5.910 5.910 5.840 5.870 13,682 -0.04(-0.76%)
Sep 08, 2016 5.940 5.940 5.890 5.915 9,311 -0.01(-0.25%)
Sep 07, 2016 6.005 6.005 5.920 5.930 18,083 -0.04(-0.67%)
Sep 06, 2016 6.015 6.015 5.940 5.970 35,536 -0.11(-1.81%)
Sep 02, 2016 6.080 6.080 6.080 0 +0.20(+3.31%)
Sep 01, 2016 5.880 5.890 5.870 5.885 17,025 +0.08(+1.47%)
Aug 31, 2016 5.888 5.888 5.770 5.800 29,488 +0.09(+1.58%)
Aug 30, 2016 5.670 5.740 5.670 5.710 11,669 +0.00(+0.00%)
Aug 29, 2016 5.680 5.770 5.680 5.710 98,236 +0.03(+0.53%)
Aug 26, 2016 5.660 5.720 5.650 5.680 32,926 -0.04(-0.70%)
Aug 25, 2016 5.726 5.740 5.720 5.720 10,008 +0.01(+0.18%)
Aug 24, 2016 5.702 5.740 5.690 5.710 12,792 -0.02(-0.35%)
Aug 23, 2016 5.650 5.770 5.650 5.730 22,350 -0.02(-0.43%)
Aug 22, 2016 5.870 5.870 5.740 5.755 19,594 -0.04(-0.60%)
Aug 19, 2016 5.670 5.820 5.670 5.790 9,861 +0.04(+0.70%)
Aug 18, 2016 5.720 5.770 5.720 5.750 44,287 -0.02(-0.35%)
Aug 17, 2016 5.730 5.770 5.710 5.770 19,233 +0.10(+1.69%)
Aug 16, 2016 5.654 5.680 5.650 5.674 20,051 -0.14(-2.42%)
Aug 15, 2016 5.840 5.840 5.790 5.815 27,873 +0.04(+0.61%)
Aug 12, 2016 5.770 5.810 5.760 5.780 12,534 +0.06(+0.96%)
Aug 11, 2016 5.700 5.730 5.660 5.725 15,860 +0.07(+1.33%)
Aug 10, 2016 5.664 5.664 5.650 5.650 9,547 -0.07(-1.22%)
Aug 09, 2016 5.690 5.740 5.690 5.720 34,277 +0.03(+0.53%)
Aug 08, 2016 5.716 5.716 5.690 5.690 18,486 +0.08(+1.43%)
Aug 05, 2016 5.580 5.640 5.570 5.610 47,777 +0.10(+1.81%)
Aug 04, 2016 5.480 5.510 5.460 5.510 42,074 +0.22(+4.16%)
Aug 03, 2016 5.280 5.300 5.280 5.290 61,773 -0.11(-2.04%)
Aug 02, 2016 5.420 5.420 5.350 5.400 111,546 -0.15(-2.70%)
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.