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 UNCHANGED
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 (%)
Aug 31, 2022 4.310 4.440 4.231 4.270 9,792 -0.04(-0.93%)
Aug 30, 2022 4.295 4.310 4.230 4.310 9,141 -0.04(-0.92%)
Aug 29, 2022 4.350 4.378 4.332 4.350 6,088 -0.04(-0.80%)
Aug 26, 2022 4.415 4.510 4.290 4.385 2,693 +0.04(+0.80%)
Aug 25, 2022 4.420 4.630 4.350 4.350 5,138 -0.06(-1.36%)
Aug 24, 2022 4.460 4.460 4.370 4.410 12,458 -0.02(-0.45%)
Aug 23, 2022 4.360 4.490 4.360 4.430 2,040 +0.10(+2.43%)
Aug 22, 2022 4.300 4.490 4.274 4.325 24,698 -0.14(-3.24%)
Aug 19, 2022 4.540 4.540 4.470 4.470 353 -0.08(-1.76%)
Aug 18, 2022 4.550 4.580 4.478 4.550 2,431 +0.00(+0.00%)
Aug 17, 2022 4.470 4.550 4.436 4.550 4,353 +0.12(+2.71%)
Aug 16, 2022 4.370 4.614 4.320 4.430 11,281 -0.08(-1.81%)
Aug 15, 2022 4.480 4.630 4.440 4.511 8,042 +0.01(+0.14%)
Aug 12, 2022 4.500 4.650 4.460 4.505 6,460 +0.04(+1.01%)
Aug 11, 2022 4.568 4.580 4.460 4.460 4,960 -0.08(-1.65%)
Aug 10, 2022 4.572 4.588 4.460 4.535 79,482 +0.24(+5.47%)
Aug 09, 2022 4.300 4.528 4.300 4.300 3,898 -0.12(-2.71%)
Aug 08, 2022 4.475 4.579 4.360 4.420 8,609 +0.10(+2.31%)
Aug 05, 2022 4.380 4.430 4.270 4.320 9,938 +0.00(+0.12%)
Aug 04, 2022 4.240 4.390 4.240 4.315 2,812 -0.12(-2.82%)
Aug 03, 2022 4.390 4.500 4.390 4.440 42,006 -0.02(-0.45%)
Aug 02, 2022 4.611 4.690 4.390 4.460 43,164 -0.05(-1.11%)
Aug 01, 2022 4.660 4.710 4.420 4.510 11,560 +0.12(+2.73%)
Jul 29, 2022 4.430 4.500 4.390 4.390 1,815 -0.21(-4.57%)
Jul 28, 2022 4.540 4.620 4.530 4.600 13,771 +0.10(+2.34%)
Jul 27, 2022 4.577 4.630 4.320 4.495 1,125 +0.04(+1.01%)
Jul 26, 2022 4.490 4.540 4.380 4.450 7,459 +0.01(+0.23%)
Jul 25, 2022 4.420 4.583 4.420 4.440 10,644 +0.03(+0.68%)
Jul 22, 2022 4.480 4.550 4.400 4.410 12,922 +0.05(+1.15%)
Jul 21, 2022 4.310 4.640 4.310 4.360 1,990 -0.10(-2.35%)
Jul 20, 2022 4.450 4.482 4.408 4.465 8,648 +0.02(+0.56%)
Jul 19, 2022 4.680 4.680 4.330 4.440 5,155 +0.11(+2.54%)
Jul 18, 2022 4.421 4.430 4.280 4.330 3,973 -0.11(-2.48%)
Jul 15, 2022 4.242 4.468 4.242 4.440 8,008 +0.02(+0.45%)
Jul 14, 2022 4.400 4.560 4.400 4.420 18,641 -0.08(-1.78%)
Jul 13, 2022 4.426 4.564 4.410 4.500 8,628 +0.09(+2.04%)
Jul 12, 2022 4.533 4.540 4.400 4.410 11,246 -0.05(-1.12%)
Jul 11, 2022 4.535 4.610 4.421 4.460 10,837 -0.09(-1.98%)
Jul 08, 2022 4.430 4.660 4.430 4.550 12,178 +0.10(+2.25%)
Jul 07, 2022 4.474 4.620 4.430 4.450 6,155 +0.00(+0.00%)
Jul 06, 2022 4.440 4.479 4.360 4.450 9,571 +0.01(+0.23%)
Jul 05, 2022 4.512 4.540 4.380 4.440 10,190 +0.05(+1.14%)
Jul 01, 2022 4.420 4.480 4.310 4.390 4,290 -0.07(-1.57%)
Jun 30, 2022 4.290 4.460 4.290 4.460 16,728 +0.04(+0.90%)
Jun 29, 2022 4.490 4.490 4.340 4.420 4,019 +0.01(+0.23%)
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%)
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.