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

Daiwa Securities ADR (OP: DSEEY )

7.110 UNCHANGED
Streaming Delayed Price Updated: 1:25 PM EDT, May 22, 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 (%)
May 22, 2024 6.940 7.210 6.940 7.110 4,878 +0.16(+2.30%)
May 21, 2024 7.200 7.200 6.830 6.950 2,617 -0.22(-3.07%)
May 20, 2024 7.260 7.420 7.170 7.170 1,141 -0.06(-0.83%)
May 17, 2024 7.140 7.290 7.140 7.230 64,693 +0.23(+3.29%)
May 16, 2024 7.065 7.170 6.960 7.000 1,041 +0.03(+0.36%)
May 15, 2024 7.230 7.230 6.764 6.975 3,267 +0.04(+0.65%)
May 14, 2024 7.088 7.088 6.910 6.930 1,453 -0.57(-7.54%)
May 13, 2024 7.495 7.495 7.495 7.495 779 +0.02(+0.27%)
May 10, 2024 7.710 7.710 7.475 7.475 3,175 -0.05(-0.63%)
May 09, 2024 7.540 7.540 7.523 7.523 1,009 +0.14(+1.93%)
May 08, 2024 7.360 7.380 7.360 7.380 899 -0.03(-0.40%)
May 07, 2024 7.340 7.520 7.340 7.410 3,424 -0.15(-1.98%)
May 06, 2024 7.399 7.560 7.399 7.560 1,415 +0.19(+2.58%)
May 03, 2024 7.330 7.370 7.300 7.370 9,442 +0.17(+2.36%)
May 02, 2024 7.440 7.440 7.190 7.200 1,130 -0.14(-1.91%)
May 01, 2024 7.300 7.340 7.110 7.340 4,015 +0.12(+1.66%)
Apr 30, 2024 7.363 7.380 7.220 7.220 675 -0.16(-2.17%)
Apr 29, 2024 7.296 7.380 7.230 7.380 4,246 +0.16(+2.22%)
Apr 26, 2024 7.220 7.260 7.064 7.220 15,479 -0.09(-1.23%)
Apr 25, 2024 7.400 7.430 7.310 7.310 121,024 +0.02(+0.27%)
Apr 24, 2024 7.390 7.390 7.180 7.290 13,530 +0.24(+3.34%)
Apr 23, 2024 7.054 7.054 7.054 7.054 282 -0.21(-2.84%)
Apr 22, 2024 7.170 7.389 7.170 7.260 3,909 +0.23(+3.27%)
Apr 19, 2024 7.100 7.100 7.030 7.030 2,874 -0.05(-0.70%)
Apr 18, 2024 6.810 7.105 6.810 7.080 1,386 +0.34(+5.04%)
Apr 17, 2024 6.740 6.740 6.740 6.740 965 -0.35(-5.00%)
Apr 16, 2024 7.095 7.095 7.095 7.095 471 -0.26(-3.59%)
Apr 12, 2024 7.359 63 -0.13(-1.75%)
Apr 11, 2024 7.659 7.659 7.290 7.490 4,195 +0.14(+1.90%)
Apr 10, 2024 7.300 7.480 7.300 7.350 902 -0.12(-1.61%)
Apr 09, 2024 7.470 7.470 7.470 7.470 2,447 +0.08(+1.01%)
Apr 05, 2024 7.395 240 -0.15(-1.92%)
Apr 02, 2024 7.540 182 +0.11(+1.48%)
Apr 01, 2024 7.480 7.480 7.430 7.430 1,638 -0.20(-2.62%)
Mar 28, 2024 7.635 7.635 7.630 7.630 505 -0.03(-0.39%)
Mar 27, 2024 7.660 7.660 7.660 7.660 363 -0.15(-1.90%)
Mar 26, 2024 7.960 7.960 7.808 7.808 5,894 -0.02(-0.22%)
Mar 25, 2024 7.858 7.858 7.825 7.825 944 +0.03(+0.32%)
Mar 22, 2024 7.900 8.130 7.800 7.800 3,073 -0.08(-1.02%)
Mar 21, 2024 7.880 7.880 7.880 7.880 288 +0.41(+5.48%)
Mar 20, 2024 7.690 7.690 7.471 7.471 1,004 -0.22(-2.85%)
Mar 19, 2024 7.890 7.890 7.590 7.690 2,783 -0.11(-1.41%)
Mar 18, 2024 7.580 7.800 7.580 7.800 2,578 +0.47(+6.41%)
Mar 14, 2024 7.330 142 +0.01(+0.14%)
Mar 13, 2024 7.320 7.320 7.320 7.320 1,528 +0.12(+1.67%)
Mar 12, 2024 7.088 7.340 7.088 7.200 3,457 +0.05(+0.67%)
Mar 11, 2024 7.550 7.550 7.152 7.152 379 -0.42(-5.52%)
Mar 08, 2024 7.570 7.570 7.570 7.570 171 +0.02(+0.20%)
Mar 07, 2024 7.316 7.555 7.316 7.555 1,278 +0.06(+0.87%)
Mar 06, 2024 7.490 7.490 7.490 7.490 216 +0.21(+2.88%)
Mar 05, 2024 7.395 7.395 7.280 7.280 4,561 -0.21(-2.80%)
Mar 04, 2024 7.490 7.490 7.490 7.490 507 +0.22(+3.03%)
Feb 29, 2024 7.270 85 -0.30(-3.96%)
Feb 28, 2024 7.070 7.570 7.070 7.570 806 -0.02(-0.26%)
Feb 27, 2024 7.590 7.590 7.590 7.590 3,446 +0.18(+2.43%)
Feb 26, 2024 7.415 7.415 7.410 7.410 788 +0.02(+0.20%)
Feb 23, 2024 7.395 7.395 7.395 7.395 1,898 +0.18(+2.57%)
Feb 22, 2024 7.140 7.290 7.108 7.210 3,017 +0.04(+0.54%)
Feb 21, 2024 7.294 7.294 7.171 7.171 7,197 -0.25(-3.35%)
Feb 20, 2024 7.165 7.420 7.150 7.420 1,101 +0.38(+5.40%)
Feb 16, 2024 7.050 7.050 7.040 7.040 487 +0.17(+2.55%)
Feb 15, 2024 6.940 6.960 6.840 6.865 2,070 +0.03(+0.37%)
Feb 14, 2024 6.845 6.882 6.670 6.840 1,153 +0.09(+1.33%)
Feb 13, 2024 6.960 6.960 6.750 6.750 3,190 -0.08(-1.17%)
Feb 12, 2024 6.620 7.030 6.614 6.830 1,704 -0.03(-0.44%)
Feb 09, 2024 6.780 6.860 6.780 6.860 2,844 +0.09(+1.33%)
Feb 08, 2024 6.840 6.840 6.730 6.770 16,474 +0.02(+0.30%)
Feb 07, 2024 6.820 6.820 6.720 6.750 10,314 -0.07(-0.97%)
Feb 06, 2024 6.830 6.830 6.816 6.816 3,442 +0.01(+0.09%)
Feb 05, 2024 6.748 6.810 6.740 6.810 10,304 +0.02(+0.37%)
Feb 02, 2024 6.795 6.810 6.740 6.785 6,677 -0.12(-1.70%)
Feb 01, 2024 6.895 6.902 6.895 6.902 1,030 -0.39(-5.39%)
Jan 31, 2024 7.295 7.295 7.295 7.295 1,035 +0.24(+3.42%)
Jan 30, 2024 7.070 7.070 7.054 7.054 2,376 -0.16(-2.16%)
Jan 29, 2024 7.060 7.270 7.050 7.210 19,586 +0.20(+2.85%)
Jan 26, 2024 7.070 7.070 6.998 7.010 6,744 -0.12(-1.68%)
Jan 25, 2024 7.110 7.175 7.110 7.130 34,831 +0.12(+1.71%)
Jan 24, 2024 6.990 7.230 6.970 7.010 2,712 +0.02(+0.36%)
Jan 23, 2024 6.962 6.985 6.962 6.985 2,324 -0.04(-0.64%)
Jan 22, 2024 7.030 7.030 7.030 7.030 1,594 +0.04(+0.57%)
Jan 19, 2024 6.930 6.990 6.930 6.990 3,902 -0.00(-0.07%)
Jan 18, 2024 6.995 6.995 6.969 6.995 1,481 +0.08(+1.23%)
Jan 17, 2024 6.985 7.010 6.910 6.910 13,513 -0.18(-2.54%)
Jan 16, 2024 7.200 7.215 7.090 7.090 11,563 +0.02(+0.30%)
Jan 12, 2024 7.000 7.069 6.930 7.069 1,701 +0.10(+1.41%)
Jan 11, 2024 6.985 7.030 6.795 6.970 17,200 +0.10(+1.49%)
Jan 10, 2024 6.885 6.890 6.868 6.868 1,079 -0.00(-0.03%)
Jan 09, 2024 6.875 6.930 6.856 6.870 3,224 +0.10(+1.48%)
Jan 08, 2024 6.930 7.012 6.650 6.770 3,058 -0.15(-2.12%)
Jan 05, 2024 6.980 7.000 6.820 6.917 3,949 +0.43(+6.58%)
Jan 04, 2024 6.650 6.800 6.490 6.490 4,843 -0.27(-3.99%)
Jan 03, 2024 6.610 6.760 6.600 6.760 1,032 +0.20(+3.05%)
Jan 02, 2024 6.630 6.770 6.560 6.560 5,700 -0.11(-1.65%)
Dec 29, 2023 6.656 6.670 6.430 6.670 6,128 -0.01(-0.15%)
Dec 28, 2023 6.685 6.685 6.625 6.680 2,347 +0.07(+1.14%)
Dec 27, 2023 6.570 6.636 6.570 6.605 2,512 -0.13(-2.00%)
Dec 26, 2023 6.270 6.740 6.270 6.740 979 +0.14(+2.12%)
Dec 22, 2023 6.610 6.740 6.600 6.600 1,460 -0.03(-0.45%)
Dec 21, 2023 6.630 6.801 6.602 6.630 11,079 -0.04(-0.60%)
Dec 20, 2023 6.540 6.670 6.540 6.670 2,957 -0.01(-0.15%)
Dec 19, 2023 6.634 6.680 6.634 6.680 1,757 +0.11(+1.67%)
Dec 18, 2023 6.660 6.690 6.570 6.570 6,441 -0.07(-1.05%)
Dec 15, 2023 6.720 6.780 6.640 6.640 9,408 -0.06(-0.82%)
Dec 14, 2023 6.657 6.695 6.657 6.695 1,312 +0.00(+0.02%)
Dec 13, 2023 6.660 6.694 6.660 6.694 1,662 -0.09(-1.28%)
Dec 12, 2023 6.780 6.780 6.780 6.780 1,404 +0.13(+1.95%)
Dec 11, 2023 6.592 6.690 6.592 6.650 794 +0.13(+1.96%)
Dec 08, 2023 6.522 6.522 6.522 6.522 151 -0.16(-2.37%)
Dec 07, 2023 6.705 6.705 6.680 6.680 315,270 +0.13(+1.98%)
Dec 06, 2023 6.840 6.840 6.530 6.550 5,280 +0.13(+2.09%)
Dec 05, 2023 6.416 6.416 6.416 6.416 575 -0.07(-1.06%)
Dec 04, 2023 6.530 6.535 6.340 6.485 4,595 -0.14(-2.19%)
Dec 01, 2023 6.670 6.670 6.512 6.630 3,008 +0.26(+4.05%)
Nov 30, 2023 6.435 6.435 6.320 6.372 2,429 +0.08(+1.30%)
Nov 29, 2023 6.398 6.550 6.265 6.290 3,796 -0.04(-0.60%)
Nov 28, 2023 6.120 6.425 6.120 6.328 801 -0.08(-1.28%)
Nov 27, 2023 6.430 6.430 6.370 6.410 1,393 -0.01(-0.16%)
Nov 24, 2023 6.655 6.655 6.185 6.420 853 +0.03(+0.47%)
Nov 22, 2023 6.470 6.470 6.390 6.390 2,988 -0.06(-0.99%)
Nov 21, 2023 6.500 6.500 6.350 6.454 1,078 -0.35(-5.09%)
Nov 20, 2023 6.380 6.800 6.380 6.800 2,208 +0.06(+0.89%)
Nov 17, 2023 6.390 6.760 6.390 6.740 1,893 +0.38(+6.06%)
Nov 16, 2023 6.290 6.410 6.290 6.355 2,720 -0.10(-1.55%)
Nov 15, 2023 6.340 6.455 6.340 6.455 2,577 +0.12(+1.81%)
Nov 14, 2023 6.420 6.470 6.310 6.340 57,122 -0.15(-2.31%)
Nov 13, 2023 6.380 6.490 6.310 6.490 3,531 +0.29(+4.68%)
Nov 10, 2023 6.420 6.420 6.200 6.200 2,175 -0.06(-0.96%)
Nov 09, 2023 6.260 6.260 6.260 6.260 375 +0.12(+1.95%)
Nov 08, 2023 6.110 6.180 6.020 6.140 16,162 -0.27(-4.21%)
Nov 07, 2023 6.280 6.410 6.120 6.410 8,607 +0.07(+1.10%)
Nov 06, 2023 6.505 6.505 6.340 6.340 35,242 -0.18(-2.77%)
Nov 03, 2023 6.545 6.545 6.440 6.521 4,017 +0.05(+0.74%)
Nov 02, 2023 6.230 6.473 6.170 6.473 8,454 +0.25(+3.98%)
Nov 01, 2023 6.190 6.250 6.190 6.225 55,996 +0.34(+5.87%)
Oct 31, 2023 5.875 5.920 5.830 5.880 1,710,339 +0.16(+2.80%)
Oct 30, 2023 5.860 5.860 5.620 5.720 4,185 -0.22(-3.70%)
Oct 27, 2023 5.940 5.940 5.940 5.940 1,067 +0.36(+6.45%)
Oct 26, 2023 5.580 5.580 5.580 5.580 571 +0.11(+2.01%)
Oct 25, 2023 5.570 5.570 5.470 5.470 606 -0.05(-0.91%)
Oct 24, 2023 5.665 5.810 5.470 5.520 1,726 -0.12(-2.21%)
Oct 23, 2023 5.569 5.655 5.569 5.645 1,327 +0.04(+0.80%)
Oct 20, 2023 5.600 5.600 5.600 5.600 630 +0.00(+0.00%)
Oct 19, 2023 5.819 5.819 5.600 5.600 1,240 -0.18(-3.11%)
Oct 18, 2023 5.830 5.925 5.780 5.780 8,438 -0.08(-1.28%)
Oct 17, 2023 5.855 5.855 5.855 5.855 164 +0.08(+1.30%)
Oct 16, 2023 5.780 5.780 5.780 5.780 341 -0.05(-0.86%)
Oct 13, 2023 5.920 5.920 5.830 5.830 503 -0.09(-1.52%)
Oct 12, 2023 6.010 6.010 5.920 5.920 627 -0.21(-3.42%)
Oct 11, 2023 5.940 6.130 5.940 6.130 744 +0.35(+6.05%)
Oct 10, 2023 5.970 5.970 5.780 5.780 555 -0.15(-2.51%)
Oct 09, 2023 5.929 5.929 5.929 5.929 431 +0.21(+3.65%)
Oct 06, 2023 5.600 5.720 5.600 5.720 372 +0.08(+1.42%)
Oct 05, 2023 5.695 5.730 5.640 5.640 862 +0.14(+2.55%)
Oct 04, 2023 5.369 5.500 5.340 5.500 3,233 -0.12(-2.20%)
Oct 03, 2023 5.540 5.624 5.540 5.624 753 +0.05(+0.97%)
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.