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

Daiwa Securities ADR (OP: DSEEY )

7.475 -0.048 (-0.63%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 10, 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 (%)
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%)
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.