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 (%)
Sep 30, 2022 3.976 4.090 3.855 3.980 609,748 +0.02(+0.51%)
Sep 29, 2022 4.090 4.090 3.850 3.960 509,068 -0.05(-1.25%)
Sep 28, 2022 3.960 4.030 3.950 4.010 29,761 +0.08(+2.04%)
Sep 27, 2022 3.995 3.995 3.890 3.930 113,251 -0.02(-0.51%)
Sep 26, 2022 4.150 4.150 3.930 3.950 220,279 -0.11(-2.71%)
Sep 23, 2022 4.110 4.163 4.018 4.060 11,475 -0.12(-2.75%)
Sep 22, 2022 4.340 4.380 4.130 4.175 20,275 +0.12(+2.83%)
Sep 21, 2022 4.195 4.307 4.060 4.060 1,883 -0.28(-6.44%)
Sep 20, 2022 4.265 4.340 4.110 4.340 38,797 +0.11(+2.59%)
Sep 19, 2022 4.217 4.380 4.210 4.230 4,491 -0.02(-0.59%)
Sep 16, 2022 4.255 4.390 4.190 4.255 6,405 +0.00(+0.12%)
Sep 15, 2022 4.180 4.450 4.173 4.250 21,026 -0.01(-0.23%)
Sep 14, 2022 4.270 4.270 4.180 4.260 4,877 +0.07(+1.67%)
Sep 13, 2022 4.170 4.235 4.170 4.190 8,102 -0.08(-1.87%)
Sep 12, 2022 4.360 4.360 4.255 4.270 5,914 -0.07(-1.61%)
Sep 09, 2022 4.260 4.340 4.160 4.340 16,603 +0.22(+5.34%)
Sep 08, 2022 4.310 4.348 4.060 4.120 13,168 -0.07(-1.67%)
Sep 07, 2022 4.140 4.190 4.030 4.190 9,305 -0.03(-0.83%)
Sep 06, 2022 4.410 4.410 4.100 4.225 5,399 -0.04(-0.82%)
Sep 02, 2022 4.430 4.469 4.260 4.260 28,023 -0.06(-1.39%)
Sep 01, 2022 4.315 4.400 4.260 4.320 5,217 +0.05(+1.17%)
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%)
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.