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 (%)
Apr 30, 2019 4.580 4.610 4.580 4.595 40,528 +0.02(+0.55%)
Apr 29, 2019 4.572 4.630 4.560 4.570 62,696 -0.01(-0.33%)
Apr 26, 2019 4.540 4.610 4.540 4.585 41,800 -0.07(-1.40%)
Apr 25, 2019 4.650 4.650 4.550 4.650 77,274 +0.02(+0.32%)
Apr 24, 2019 4.650 4.650 4.610 4.635 22,786 -0.11(-2.22%)
Apr 23, 2019 4.750 4.770 4.720 4.740 93,170 +0.04(+0.74%)
Apr 22, 2019 4.700 4.720 4.690 4.705 30,736 -0.09(-1.98%)
Apr 18, 2019 4.840 4.840 4.740 4.800 98,000 -0.04(-0.83%)
Apr 17, 2019 4.835 4.860 4.800 4.840 33,550 +0.06(+1.26%)
Apr 16, 2019 4.760 4.790 4.750 4.780 74,307 +0.02(+0.42%)
Apr 15, 2019 4.800 4.800 4.760 4.760 15,766 +0.04(+0.85%)
Apr 12, 2019 4.750 4.750 4.720 4.720 46,800 +0.00(+0.00%)
Apr 11, 2019 4.718 4.750 4.700 4.720 60,741 -0.07(-1.36%)
Apr 10, 2019 4.780 4.790 4.770 4.785 71,622 -0.05(-1.14%)
Apr 09, 2019 4.820 4.850 4.820 4.840 90,168 -0.04(-0.72%)
Apr 08, 2019 4.895 4.895 4.860 4.875 47,888 -0.03(-0.61%)
Apr 05, 2019 4.920 4.920 4.880 4.905 50,800 -0.00(-0.10%)
Apr 04, 2019 4.870 4.930 4.870 4.910 40,920 -0.01(-0.30%)
Apr 03, 2019 4.940 4.950 4.900 4.925 22,683 -0.02(-0.30%)
Apr 02, 2019 4.960 4.960 4.910 4.940 217,921 -0.00(-0.10%)
Apr 01, 2019 4.900 4.950 4.890 4.945 34,322 +0.07(+1.44%)
Mar 29, 2019 4.880 4.900 4.850 4.875 67,800 +0.00(+0.10%)
Mar 28, 2019 4.840 4.870 4.830 4.870 78,066 -0.15(-2.99%)
Mar 27, 2019 4.980 5.030 4.980 5.020 46,005 -0.01(-0.10%)
Mar 26, 2019 5.070 5.070 5.000 5.025 127,072 +0.02(+0.40%)
Mar 25, 2019 4.960 5.010 4.960 5.005 22,602 -0.01(-0.20%)
Mar 22, 2019 5.040 5.040 5.015 5.015 17,400 -0.15(-2.81%)
Mar 21, 2019 5.138 5.170 5.138 5.160 18,923 +0.00(+0.00%)
Mar 20, 2019 5.110 5.190 5.110 5.160 14,738 -0.00(-0.10%)
Mar 19, 2019 5.180 5.180 5.151 5.165 27,275 +0.01(+0.29%)
Mar 18, 2019 5.070 5.170 5.070 5.150 16,403 +0.04(+0.88%)
Mar 15, 2019 5.100 5.120 5.090 5.105 9,000 +0.06(+1.09%)
Mar 14, 2019 5.060 5.080 5.040 5.050 17,348 +0.00(+0.00%)
Mar 13, 2019 5.130 5.130 5.040 5.050 8,554 +0.00(+0.00%)
Mar 12, 2019 5.000 5.050 5.000 5.050 74,407 +0.05(+1.10%)
Mar 11, 2019 4.990 5.010 4.955 4.995 36,281 +0.05(+1.01%)
Mar 08, 2019 4.870 4.950 4.870 4.945 21,100 -0.02(-0.40%)
Mar 07, 2019 5.030 5.030 4.950 4.965 41,194 -0.08(-1.49%)
Mar 06, 2019 5.050 5.070 5.040 5.040 28,588 -0.04(-0.88%)
Mar 05, 2019 5.080 5.090 5.080 5.085 20,549 -0.01(-0.29%)
Mar 04, 2019 5.145 5.145 5.070 5.100 18,164 -0.02(-0.29%)
Mar 01, 2019 5.230 5.230 5.060 5.115 8,000 +0.03(+0.49%)
Feb 28, 2019 5.030 5.240 5.010 5.090 121,300 -0.05(-0.97%)
Feb 27, 2019 5.130 5.170 5.130 5.140 11,845 -0.01(-0.19%)
Feb 26, 2019 5.100 5.180 5.090 5.150 203,209 -0.02(-0.39%)
Feb 25, 2019 5.143 5.240 5.120 5.170 36,946 +0.03(+0.49%)
Feb 22, 2019 5.150 5.180 5.120 5.145 13,100 -0.06(-1.06%)
Feb 21, 2019 5.210 5.240 5.200 5.200 5,867 -0.01(-0.19%)
Feb 20, 2019 5.180 5.210 5.180 5.210 21,880 -0.01(-0.19%)
Feb 19, 2019 5.210 5.220 5.170 5.220 15,451 +0.14(+2.76%)
Feb 15, 2019 5.050 5.100 5.050 5.080 46,400 +0.09(+1.80%)
Feb 14, 2019 4.960 5.020 4.960 4.990 32,911 +0.02(+0.40%)
Feb 13, 2019 4.950 4.990 4.940 4.970 210,593 +0.05(+1.12%)
Feb 12, 2019 4.910 4.920 4.910 4.915 1,873,526 -0.01(-0.30%)
Feb 11, 2019 4.830 4.950 4.830 4.930 226,545 -0.01(-0.20%)
Feb 08, 2019 4.944 4.944 4.920 4.940 329,900 -0.07(-1.40%)
Feb 07, 2019 5.000 5.060 4.930 5.010 28,474 -0.09(-1.76%)
Feb 06, 2019 5.070 5.120 5.010 5.100 62,445 -0.02(-0.29%)
Feb 05, 2019 5.135 5.135 5.100 5.115 42,809 +0.06(+1.09%)
Feb 04, 2019 4.930 5.160 4.930 5.060 17,404 +0.05(+1.00%)
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.