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 29, 2022 5.010 5.010 4.790 4.790 5,044 -0.10(-2.04%)
Apr 28, 2022 4.690 4.920 4.670 4.890 21,972 +0.11(+2.30%)
Apr 27, 2022 4.920 4.920 4.740 4.780 6,712 -0.05(-1.04%)
Apr 26, 2022 4.990 4.990 4.820 4.830 3,385 -0.14(-2.82%)
Apr 25, 2022 5.110 5.160 4.830 4.970 3,792 -0.08(-1.58%)
Apr 22, 2022 5.010 5.210 4.970 5.050 8,566 +0.04(+0.80%)
Apr 21, 2022 5.120 5.219 5.000 5.010 7,904 -0.04(-0.79%)
Apr 20, 2022 5.090 5.200 5.040 5.050 8,876 -0.03(-0.59%)
Apr 19, 2022 5.064 5.170 4.970 5.080 9,504 +0.15(+3.04%)
Apr 18, 2022 5.080 5.210 4.920 4.930 19,179 -0.15(-2.95%)
Apr 14, 2022 5.130 5.200 5.080 5.080 7,374 -0.06(-1.17%)
Apr 13, 2022 5.110 5.180 5.100 5.140 8,434 -0.22(-4.10%)
Apr 12, 2022 5.420 5.430 5.360 5.360 10,311 -0.05(-0.92%)
Apr 11, 2022 5.190 5.570 5.190 5.410 6,623 -0.02(-0.37%)
Apr 08, 2022 5.475 5.475 5.400 5.430 7,287 +0.11(+2.08%)
Apr 07, 2022 5.280 5.518 5.280 5.319 6,356 -0.17(-3.11%)
Apr 06, 2022 5.610 5.610 5.310 5.490 6,266 -0.13(-2.31%)
Apr 05, 2022 5.490 5.730 5.490 5.620 14,215 -0.18(-3.10%)
Apr 04, 2022 5.610 5.800 5.610 5.800 4,578 -0.11(-1.86%)
Apr 01, 2022 5.870 5.910 5.560 5.910 10,738 +0.14(+2.43%)
Mar 31, 2022 5.750 5.800 5.561 5.770 8,785 -0.16(-2.67%)
Mar 30, 2022 5.702 5.928 5.700 5.928 3,140 -0.06(-1.03%)
Mar 29, 2022 6.043 6.150 5.990 5.990 7,430 +0.03(+0.50%)
Mar 28, 2022 5.920 5.960 5.900 5.960 3,313 -0.05(-0.83%)
Mar 25, 2022 5.820 6.010 5.820 6.010 1,662 +0.03(+0.50%)
Mar 24, 2022 5.940 6.030 5.920 5.980 5,711 -0.14(-2.29%)
Mar 23, 2022 5.970 6.190 5.970 6.120 2,062 +0.05(+0.82%)
Mar 22, 2022 6.120 6.145 5.890 6.070 6,140 -0.10(-1.62%)
Mar 21, 2022 6.130 6.170 6.100 6.170 12,583 +0.12(+1.98%)
Mar 18, 2022 5.950 6.150 5.950 6.050 4,822 +0.00(+0.00%)
Mar 17, 2022 6.340 6.340 5.970 6.050 4,955 +0.00(+0.00%)
Mar 16, 2022 6.220 6.220 5.750 6.050 13,520 +0.10(+1.68%)
Mar 15, 2022 5.880 6.136 5.871 5.950 7,267 +0.01(+0.17%)
Mar 14, 2022 6.097 6.130 5.850 5.940 3,264 +0.24(+4.21%)
Mar 11, 2022 5.747 5.747 5.700 5.700 3,702 +0.12(+2.15%)
Mar 10, 2022 5.580 5.580 5.580 5.580 514 -0.30(-5.10%)
Mar 09, 2022 5.950 5.950 5.550 5.880 15,593 +0.15(+2.62%)
Mar 08, 2022 5.570 5.800 5.511 5.730 2,088 -0.04(-0.69%)
Mar 07, 2022 5.900 6.035 5.730 5.770 2,668 -0.08(-1.37%)
Mar 04, 2022 6.120 6.120 5.850 5.850 1,695 -0.02(-0.34%)
Mar 03, 2022 5.905 5.970 5.860 5.870 3,223 -0.09(-1.51%)
Mar 02, 2022 5.930 6.029 5.782 5.960 12,205 +0.19(+3.29%)
Mar 01, 2022 5.970 6.010 5.763 5.770 3,917 -0.01(-0.17%)
Feb 28, 2022 5.760 6.070 5.760 5.780 6,468 -0.16(-2.69%)
Feb 25, 2022 5.927 5.940 5.740 5.940 2,034 +0.10(+1.71%)
Feb 24, 2022 5.960 5.960 5.840 5.840 2,475 -0.12(-2.01%)
Feb 23, 2022 5.790 6.150 5.790 5.960 2,948 -0.14(-2.30%)
Feb 22, 2022 5.710 6.100 5.710 6.100 1,775 +0.04(+0.66%)
Feb 18, 2022 6.060 0 +0.05(+0.83%)
Feb 17, 2022 6.010 6.010 5.950 6.010 848 +0.12(+2.12%)
Feb 16, 2022 6.180 6.180 5.885 5.885 1,735 -0.31(-4.93%)
Feb 15, 2022 6.184 6.191 6.100 6.191 3,451 +0.09(+1.48%)
Feb 11, 2022 6.100 435 -0.07(-1.13%)
Feb 10, 2022 6.220 6.220 5.973 6.170 433 +0.09(+1.48%)
Feb 09, 2022 6.300 6.350 6.040 6.080 4,927 -0.18(-2.95%)
Feb 08, 2022 6.200 6.305 6.200 6.265 2,553 +0.02(+0.32%)
Feb 07, 2022 6.122 6.245 6.122 6.245 15,446 +0.08(+1.22%)
Feb 04, 2022 6.010 6.196 6.010 6.170 12,133 +0.02(+0.33%)
Feb 03, 2022 6.150 6.150 6.150 6.150 390 +0.23(+3.81%)
Feb 02, 2022 6.150 6.200 5.915 5.925 4,705 -0.27(-4.29%)
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.