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

Daiwa Securities ADR (OP: DSEEY )

8.450 -0.010 (-0.12%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 5.135 5.135 5.135 5.135 488 +0.13(+2.70%)
Jun 27, 2023 5.000 137 +0.11(+2.25%)
Jun 26, 2023 5.050 5.050 4.890 4.890 2,011 -0.20(-3.83%)
Jun 23, 2023 5.057 5.140 5.057 5.085 527 -0.13(-2.59%)
Jun 22, 2023 5.220 5.220 5.199 5.220 1,380 +0.06(+1.16%)
Jun 21, 2023 5.186 5.186 5.062 5.160 1,086 +0.12(+2.38%)
Jun 20, 2023 5.120 5.120 5.040 5.040 965 -0.20(-3.82%)
Jun 16, 2023 5.230 5.240 5.200 5.240 1,148 +0.15(+2.95%)
Jun 15, 2023 5.200 5.290 5.090 5.090 10,154 -0.14(-2.68%)
Jun 14, 2023 4.970 5.230 4.970 5.230 431 +0.21(+4.08%)
Jun 13, 2023 5.170 5.170 5.020 5.025 3,585 -0.04(-0.89%)
Jun 12, 2023 5.070 5.070 5.070 5.070 247 -0.05(-0.98%)
Jun 09, 2023 5.015 5.120 5.010 5.120 2,214 +0.29(+6.00%)
Jun 08, 2023 4.785 4.830 4.780 4.830 34,379 +0.08(+1.79%)
Jun 07, 2023 4.811 4.811 4.745 4.745 346 -0.04(-0.94%)
Jun 06, 2023 4.760 4.790 4.724 4.790 88,577 +0.19(+4.13%)
Jun 05, 2023 4.740 4.740 4.600 4.600 418 -0.12(-2.54%)
Jun 02, 2023 4.720 4.720 4.720 4.720 379 +0.16(+3.51%)
Jun 01, 2023 4.560 4.560 4.560 4.560 368 +0.01(+0.22%)
May 31, 2023 4.550 4.660 4.430 4.550 1,957 +0.02(+0.44%)
May 30, 2023 4.520 4.600 4.460 4.530 2,990 -0.04(-0.88%)
May 26, 2023 4.400 4.597 4.400 4.570 5,548 -0.01(-0.22%)
May 25, 2023 4.604 4.610 4.580 4.580 3,253 -0.04(-0.97%)
May 24, 2023 4.662 4.662 4.625 4.625 2,078 +0.06(+1.31%)
May 23, 2023 4.590 4.590 4.544 4.565 1,060 +0.07(+1.44%)
May 22, 2023 4.540 4.590 4.500 4.500 2,197 -0.09(-2.04%)
May 19, 2023 4.640 4.680 4.575 4.594 3,172 +0.00(+0.08%)
May 18, 2023 4.675 4.675 4.590 4.590 2,764 -0.10(-2.17%)
May 17, 2023 4.688 4.692 4.665 4.692 1,178 -0.01(-0.17%)
May 16, 2023 4.620 4.700 4.550 4.700 3,162 +0.16(+3.52%)
May 15, 2023 4.650 4.750 4.540 4.540 1,444 -0.06(-1.30%)
May 12, 2023 4.640 4.675 4.600 4.600 2,710 +0.04(+0.88%)
May 11, 2023 4.695 4.695 4.560 4.560 2,357 -0.12(-2.56%)
May 10, 2023 4.670 4.680 4.670 4.680 461 +0.00(+0.00%)
May 09, 2023 4.670 4.750 4.640 4.680 2,055 -0.05(-1.06%)
May 08, 2023 4.490 4.730 4.490 4.730 1,828 +0.10(+2.16%)
May 05, 2023 4.630 4.680 4.570 4.630 5,075 -0.02(-0.43%)
May 04, 2023 4.635 4.750 4.543 4.650 3,532 +0.08(+1.86%)
May 03, 2023 4.510 4.750 4.510 4.565 7,039 +0.14(+3.05%)
May 02, 2023 4.680 4.680 4.430 4.430 1,795 -0.10(-2.21%)
May 01, 2023 4.490 4.810 4.490 4.530 4,358 -0.21(-4.43%)
Apr 28, 2023 4.490 4.740 4.490 4.740 3,261 +0.14(+3.04%)
Apr 27, 2023 4.500 4.700 4.500 4.600 2,394 -0.08(-1.71%)
Apr 26, 2023 4.680 4.680 4.631 4.680 1,175 +0.09(+1.96%)
Apr 25, 2023 4.671 4.690 4.590 4.590 22,223 -0.06(-1.29%)
Apr 24, 2023 4.610 4.650 4.610 4.650 5,555 +0.02(+0.43%)
Apr 21, 2023 4.830 4.830 4.630 4.630 3,908 +0.07(+1.54%)
Apr 20, 2023 4.615 4.615 4.550 4.560 1,965 +0.00(+0.00%)
Apr 19, 2023 4.680 4.680 4.560 4.560 446 -0.06(-1.30%)
Apr 18, 2023 4.620 4.720 4.560 4.620 3,966 -0.01(-0.22%)
Apr 17, 2023 4.630 4.630 4.630 4.630 223 -0.15(-3.14%)
Apr 14, 2023 4.520 4.780 4.520 4.780 5,136 +0.10(+2.14%)
Apr 13, 2023 4.665 4.750 4.540 4.680 3,071 -0.02(-0.43%)
Apr 12, 2023 4.710 4.810 4.700 4.700 1,524 +0.06(+1.29%)
Apr 11, 2023 4.645 4.695 4.612 4.640 1,644 +0.14(+3.04%)
Apr 10, 2023 4.710 4.710 4.500 4.503 6,466 -0.21(-4.39%)
Apr 06, 2023 4.635 4.710 4.635 4.710 865 +0.01(+0.32%)
Apr 05, 2023 4.810 4.810 4.635 4.695 4,352 -0.05(-1.16%)
Apr 04, 2023 4.725 4.850 4.725 4.750 1,556 -0.06(-1.25%)
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.