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

Daiwa Securities ADR (OP: DSEEY )

7.000 -0.070 (-0.99%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 24, 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 29, 2021 5.650 5.650 5.650 43 -0.03(-0.53%)
Oct 28, 2021 5.808 5.808 5.680 5.680 3,404 -0.22(-3.73%)
Oct 27, 2021 5.900 5.900 5.800 5.900 58,874 +0.04(+0.68%)
Oct 26, 2021 5.650 5.860 6,184 +0.11(+1.91%)
Oct 25, 2021 5.790 5.800 5.750 5.750 778 -0.04(-0.78%)
Oct 22, 2021 5.795 5.795 5.795 5.795 295 +0.08(+1.49%)
Oct 20, 2021 5.710 5.710 5.710 126 -0.22(-3.71%)
Oct 19, 2021 5.890 5.930 5.890 5.930 524 -0.09(-1.50%)
Oct 18, 2021 6.040 6.077 6.020 6.020 533 +0.10(+1.78%)
Oct 14, 2021 5.915 5.915 5.915 124 -0.03(-0.42%)
Oct 13, 2021 6.030 6.030 5.940 5.940 2,009 +0.12(+2.06%)
Oct 12, 2021 5.820 5.820 5.820 5.820 124 +0.02(+0.34%)
Oct 11, 2021 5.790 5.800 5.790 5.800 345 -0.08(-1.36%)
Oct 08, 2021 5.930 5.930 5.880 5.880 817 -0.01(-0.17%)
Oct 07, 2021 5.885 5.890 5.790 5.890 1,485 +0.06(+1.03%)
Oct 06, 2021 5.810 5.830 5.810 5.830 339 +0.19(+3.37%)
Oct 05, 2021 5.910 5.910 5.590 5.640 1,610 -0.01(-0.18%)
Oct 04, 2021 5.650 5.650 5.650 5.650 252 -0.15(-2.59%)
Oct 01, 2021 5.630 5.940 5.630 5.800 1,307 -0.23(-3.77%)
Sep 30, 2021 6.027 6.027 6.027 6.027 1,405 +0.13(+2.16%)
Sep 29, 2021 5.960 5.960 5.900 5.900 1,976 -0.16(-2.64%)
Sep 28, 2021 6.180 6.210 6.060 6.060 2,714 -0.12(-1.94%)
Sep 24, 2021 6.180 6.180 6.180 117 +0.18(+3.00%)
Sep 23, 2021 6.000 6.000 6.000 6.000 1,935 +0.07(+1.18%)
Sep 22, 2021 5.950 6.070 5.930 5.930 1,009 -0.07(-1.17%)
Sep 20, 2021 6.000 6.000 6.000 169 -0.15(-2.44%)
Sep 17, 2021 6.310 6.310 6.150 6.150 425 +0.07(+1.15%)
Sep 16, 2021 6.195 6.195 6.080 6.080 1,068 -0.39(-6.03%)
Sep 15, 2021 6.262 6.470 6.262 6.470 3,479 +0.19(+3.03%)
Sep 14, 2021 6.390 6.498 6.251 6.280 4,265 +0.03(+0.48%)
Sep 10, 2021 6.250 6.250 6.250 2 +0.27(+4.52%)
Sep 08, 2021 5.980 5.980 5.980 150 +0.13(+2.22%)
Sep 07, 2021 6.260 6.260 5.850 5.850 466 -0.11(-1.85%)
Sep 02, 2021 5.960 5.960 5.960 60 +0.30(+5.30%)
Aug 30, 2021 5.660 5.660 5.660 7 +0.27(+5.01%)
Aug 25, 2021 5.390 5.390 5.390 105 -0.08(-1.37%)
Aug 24, 2021 5.465 5.465 5.465 5.465 910 +0.16(+3.02%)
Aug 20, 2021 5.390 5.390 5.390 5.305 283 -0.12(-2.30%)
Aug 19, 2021 5.430 5.430 5.430 5.430 197 -0.11(-1.97%)
Aug 18, 2021 5.540 5.540 5.455 5.539 3,743 +0.06(+1.08%)
Aug 17, 2021 5.480 5.480 5.480 5.480 442 +0.00(+0.00%)
Aug 16, 2021 5.500 5.500 5.420 5.480 2,154 +0.11(+2.05%)
Aug 13, 2021 5.470 5.590 5.370 5.370 2,929 -0.09(-1.58%)
Aug 12, 2021 5.456 5.456 5.456 5.456 391 -0.05(-0.92%)
Aug 11, 2021 5.507 5.507 5.507 5.507 269 +0.34(+6.51%)
Aug 10, 2021 5.480 5.480 5.170 5.170 620 -0.21(-3.90%)
Aug 09, 2021 5.375 5.440 5.340 5.380 2,746 -0.09(-1.65%)
Aug 06, 2021 5.230 5.470 5.230 5.470 320 +0.06(+1.11%)
Aug 05, 2021 5.360 5.420 5.360 5.410 2,170 +0.08(+1.60%)
Aug 04, 2021 5.325 5.325 5.325 5.325 302 +0.02(+0.28%)
Aug 03, 2021 5.310 5.310 5.310 5.310 229 -0.02(-0.28%)
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.