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 (%)
Aug 31, 2023 5.695 5.870 5.695 5.870 522 +0.19(+3.25%)
Aug 30, 2023 5.870 5.870 5.685 5.685 1,325 +0.18(+3.27%)
Aug 29, 2023 5.511 5.580 5.505 5.505 3,643 +0.17(+3.28%)
Aug 28, 2023 5.670 5.670 5.330 5.330 130,525 -0.17(-3.18%)
Aug 25, 2023 5.440 5.505 5.350 5.505 1,973 +0.17(+3.09%)
Aug 24, 2023 5.380 5.400 5.340 5.340 905 -0.12(-2.20%)
Aug 23, 2023 5.500 5.500 5.385 5.460 2,985 +0.01(+0.18%)
Aug 22, 2023 5.320 5.450 5.320 5.450 539 +0.10(+1.87%)
Aug 21, 2023 5.100 5.350 5.060 5.350 1,365 +0.18(+3.48%)
Aug 18, 2023 5.250 5.270 5.170 5.170 4,245 -0.03(-0.58%)
Aug 17, 2023 5.295 5.340 5.200 5.200 1,192 +0.02(+0.39%)
Aug 16, 2023 5.230 5.380 5.100 5.180 13,060 -0.32(-5.82%)
Aug 15, 2023 5.460 5.500 5.460 5.500 472 +0.34(+6.59%)
Aug 14, 2023 5.460 5.460 5.160 5.160 1,219 -0.16(-3.01%)
Aug 11, 2023 5.180 5.320 5.180 5.320 2,393 +0.01(+0.19%)
Aug 10, 2023 5.330 5.330 5.310 5.310 892 -0.19(-3.45%)
Aug 09, 2023 5.500 5.500 5.500 5.500 329 +0.13(+2.52%)
Aug 08, 2023 5.405 5.405 5.365 5.365 945 -0.13(-2.45%)
Aug 07, 2023 5.460 5.500 5.390 5.500 587 +0.18(+3.38%)
Aug 03, 2023 5.320 182 +0.02(+0.28%)
Aug 02, 2023 5.110 5.305 5.110 5.305 379 -0.04(-0.84%)
Jul 28, 2023 5.350 51 -0.02(-0.43%)
Jul 27, 2023 5.373 5.373 5.373 5.373 304 +0.09(+1.76%)
Jul 26, 2023 5.290 5.290 5.280 5.280 922 -0.04(-0.75%)
Jul 25, 2023 5.320 5.320 5.320 5.320 195 +0.13(+2.50%)
Jul 24, 2023 5.315 5.315 5.190 5.190 631 -0.08(-1.61%)
Jul 21, 2023 5.275 5.275 5.275 5.275 902 +0.00(+0.00%)
Jul 20, 2023 5.275 5.275 5.275 5.275 268 +0.03(+0.48%)
Jul 19, 2023 5.245 5.260 5.245 5.250 2,068 -0.03(-0.47%)
Jul 18, 2023 5.060 5.490 5.060 5.275 1,040 +0.04(+0.76%)
Jul 14, 2023 5.235 146 +0.07(+1.26%)
Jul 13, 2023 5.190 5.190 5.170 5.170 1,222 +0.05(+0.98%)
Jul 12, 2023 5.057 5.130 5.057 5.120 1,483 +0.09(+1.79%)
Jul 11, 2023 5.160 5.160 5.030 5.030 3,434 -0.14(-2.71%)
Jul 10, 2023 5.170 5.170 5.170 5.170 374 +0.13(+2.60%)
Jul 07, 2023 5.060 5.060 5.039 5.039 672 -0.01(-0.12%)
Jul 06, 2023 4.910 5.180 4.910 5.045 2,133 -0.16(-2.98%)
Jul 05, 2023 5.235 5.310 5.180 5.200 4,630 +0.03(+0.58%)
Jul 03, 2023 5.170 5.170 5.170 5.170 739 +0.04(+0.68%)
Jun 30, 2023 5.135 5.135 5.135 5.135 488 +0.13(+2.70%)
Jun 27, 2023 5.000 137 +0.11(+2.25%)
Jun 26, 2023 5.050 5.050 4.890 4.890 2,011 -0.20(-3.83%)
Jun 23, 2023 5.057 5.140 5.057 5.085 527 -0.13(-2.59%)
Jun 22, 2023 5.220 5.220 5.199 5.220 1,380 +0.06(+1.16%)
Jun 21, 2023 5.186 5.186 5.062 5.160 1,086 +0.12(+2.38%)
Jun 20, 2023 5.120 5.120 5.040 5.040 965 -0.20(-3.82%)
Jun 16, 2023 5.230 5.240 5.200 5.240 1,148 +0.15(+2.95%)
Jun 15, 2023 5.200 5.290 5.090 5.090 10,154 -0.14(-2.68%)
Jun 14, 2023 4.970 5.230 4.970 5.230 431 +0.21(+4.08%)
Jun 13, 2023 5.170 5.170 5.020 5.025 3,585 -0.04(-0.89%)
Jun 12, 2023 5.070 5.070 5.070 5.070 247 -0.05(-0.98%)
Jun 09, 2023 5.015 5.120 5.010 5.120 2,214 +0.29(+6.00%)
Jun 08, 2023 4.785 4.830 4.780 4.830 34,379 +0.08(+1.79%)
Jun 07, 2023 4.811 4.811 4.745 4.745 346 -0.04(-0.94%)
Jun 06, 2023 4.760 4.790 4.724 4.790 88,577 +0.19(+4.13%)
Jun 05, 2023 4.740 4.740 4.600 4.600 418 -0.12(-2.54%)
Jun 02, 2023 4.720 4.720 4.720 4.720 379 +0.16(+3.51%)
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.