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

Daiwa Securities ADR (OP: DSEEY )

7.220 -0.090 (-1.23%)
Streaming Delayed Price Updated: 2:43 PM EDT, Apr 26, 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 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%)
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.