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

Daiwa Securities ADR (OP: DSEEY )

7.070 -0.040 (-0.56%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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 (%)
May 31, 2019 4.320 4.340 4.300 4.310 31,100 -0.03(-0.69%)
May 30, 2019 4.322 4.360 4.310 4.340 54,138 +0.03(+0.70%)
May 29, 2019 4.300 4.310 4.290 4.310 64,189 -0.05(-1.15%)
May 28, 2019 4.375 4.400 4.320 4.360 30,187 +0.01(+0.23%)
May 24, 2019 4.330 4.370 4.320 4.350 36,700 +0.03(+0.69%)
May 23, 2019 4.290 4.380 4.280 4.320 29,070 +0.01(+0.23%)
May 22, 2019 4.310 4.330 4.300 4.310 63,119 -0.03(-0.69%)
May 21, 2019 4.350 4.440 4.280 4.340 407,046 +0.04(+0.93%)
May 20, 2019 4.270 4.300 4.260 4.300 36,925 -0.03(-0.69%)
May 17, 2019 4.330 4.330 4.300 4.330 44,500 -0.03(-0.57%)
May 16, 2019 4.410 4.410 4.320 4.355 71,619 -0.05(-1.25%)
May 15, 2019 4.418 4.460 4.300 4.410 387,100 +0.02(+0.55%)
May 14, 2019 4.350 4.400 4.350 4.386 282,431 +0.06(+1.29%)
May 13, 2019 4.370 4.370 4.330 4.330 63,809 -0.18(-3.99%)
May 10, 2019 4.480 4.540 4.470 4.510 62,700 +0.04(+0.78%)
May 09, 2019 4.440 4.500 4.420 4.475 136,301 -0.03(-0.56%)
May 08, 2019 4.500 4.520 4.500 4.500 578,610 +0.00(+0.06%)
May 07, 2019 4.575 4.575 4.460 4.497 17,696 -0.11(-2.44%)
May 06, 2019 4.562 4.620 4.550 4.610 26,718 -0.03(-0.65%)
May 03, 2019 4.590 4.660 4.590 4.640 13,500 +0.08(+1.75%)
May 02, 2019 4.550 4.595 4.550 4.560 22,501 -0.05(-1.08%)
May 01, 2019 4.640 4.640 4.560 4.610 18,078 +0.02(+0.33%)
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%)
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.