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 29, 2020 4.095 4.130 4.070 4.107 40,700 -0.12(-2.90%)
May 28, 2020 4.203 4.240 4.200 4.230 49,558 +0.10(+2.42%)
May 27, 2020 4.190 4.190 4.100 4.130 226,776 +0.19(+4.69%)
May 26, 2020 3.970 3.970 3.920 3.945 20,785 +0.11(+3.00%)
May 22, 2020 3.870 3.870 3.810 3.830 19,800 -0.04(-0.97%)
May 21, 2020 3.875 3.920 3.860 3.868 60,995 -0.00(-0.06%)
May 20, 2020 3.870 3.920 3.870 3.870 52,652 +0.06(+1.57%)
May 19, 2020 3.835 3.880 3.800 3.810 395,681 -0.03(-0.78%)
May 18, 2020 3.775 3.840 3.775 3.840 43,990 +0.09(+2.54%)
May 15, 2020 3.745 3.764 3.710 3.745 23,500 +0.00(+0.13%)
May 14, 2020 3.740 3.790 3.720 3.740 15,859 -0.06(-1.58%)
May 13, 2020 3.845 3.870 3.790 3.800 26,726 -0.08(-2.06%)
May 12, 2020 3.940 3.965 3.880 3.880 26,327 -0.13(-3.24%)
May 11, 2020 3.995 4.020 3.980 4.010 11,041 -0.04(-0.99%)
May 08, 2020 4.270 4.270 4.050 4.050 11,900 +0.10(+2.60%)
May 07, 2020 3.921 3.980 3.920 3.947 79,375 +0.01(+0.19%)
May 06, 2020 3.940 4.020 3.940 3.940 7,873 +0.00(+0.00%)
May 05, 2020 3.930 4.010 3.930 3.940 16,041 +0.02(+0.64%)
May 04, 2020 3.880 3.920 3.880 3.915 23,313 -0.02(-0.38%)
May 01, 2020 3.970 3.990 3.930 3.930 9,600 -0.15(-3.68%)
Apr 30, 2020 4.200 4.200 4.064 4.080 138,488 -0.08(-1.92%)
Apr 29, 2020 4.150 4.160 4.130 4.160 19,671 +0.11(+2.67%)
Apr 28, 2020 4.056 4.080 4.030 4.052 136,109 +0.09(+2.26%)
Apr 27, 2020 3.953 4.020 3.950 3.962 51,259 +0.07(+1.86%)
Apr 24, 2020 3.889 3.910 3.889 3.890 11,100 -0.03(-0.77%)
Apr 23, 2020 3.900 3.966 3.900 3.920 39,518 +0.04(+1.03%)
Apr 22, 2020 3.870 3.895 3.840 3.880 145,138 +0.15(+4.02%)
Apr 21, 2020 3.750 3.790 3.710 3.730 122,891 +0.05(+1.36%)
Apr 20, 2020 3.690 3.760 3.680 3.680 72,893 +0.03(+0.79%)
Apr 17, 2020 3.640 3.720 3.640 3.651 99,700 -0.02(-0.52%)
Apr 16, 2020 3.650 3.710 3.650 3.670 51,416 -0.04(-1.08%)
Apr 15, 2020 3.720 3.740 3.690 3.710 32,585 -0.18(-4.63%)
Apr 14, 2020 3.900 3.921 3.860 3.890 40,443 +0.05(+1.30%)
Apr 13, 2020 3.929 3.929 3.800 3.840 51,985 -0.19(-4.71%)
Apr 09, 2020 4.044 4.048 4.010 4.030 108,700 -0.06(-1.47%)
Apr 08, 2020 3.880 4.116 3.880 4.090 41,986 +0.06(+1.55%)
Apr 07, 2020 4.100 4.100 4.010 4.027 83,405 +0.02(+0.44%)
Apr 06, 2020 3.979 4.010 3.910 4.010 73,937 +0.34(+9.26%)
Apr 03, 2020 3.655 3.678 3.620 3.670 30,600 -0.06(-1.61%)
Apr 02, 2020 3.720 3.765 3.636 3.730 99,217 +0.08(+2.05%)
Apr 01, 2020 3.755 3.950 3.640 3.655 11,084 -0.14(-3.74%)
Mar 31, 2020 3.710 3.860 3.710 3.797 161,308 -0.19(-4.84%)
Mar 30, 2020 3.850 3.990 3.810 3.990 130,044 -0.01(-0.25%)
Mar 27, 2020 3.920 4.320 3.920 4.000 22,900 -0.12(-2.79%)
Mar 26, 2020 4.095 4.190 3.700 4.115 26,053 +0.16(+4.03%)
Mar 25, 2020 4.440 4.440 3.893 3.955 25,040 -0.04(-0.99%)
Mar 24, 2020 4.180 4.180 3.850 3.995 44,170 +0.17(+4.31%)
Mar 23, 2020 3.840 4.038 3.740 3.830 72,993 -0.24(-5.90%)
Mar 20, 2020 3.965 4.284 3.965 4.070 35,300 +0.04(+0.99%)
Mar 19, 2020 3.770 4.170 3.770 4.030 52,807 +0.31(+8.26%)
Mar 18, 2020 3.980 3.980 3.360 3.723 91,361 +0.00(+0.07%)
Mar 17, 2020 3.420 3.720 3.420 3.720 208,410 +0.33(+9.73%)
Mar 16, 2020 3.465 3.690 3.390 3.390 77,090 -0.25(-6.87%)
Mar 13, 2020 3.730 3.730 3.530 3.640 157,400 +0.22(+6.43%)
Mar 12, 2020 3.655 3.655 3.330 3.420 54,637 -0.46(-11.86%)
Mar 11, 2020 3.955 3.955 3.750 3.880 45,817 -0.13(-3.24%)
Mar 10, 2020 3.820 4.030 3.820 4.010 381,099 +0.20(+5.25%)
Mar 09, 2020 3.900 4.010 3.770 3.810 60,005 -0.28(-6.75%)
Mar 06, 2020 4.110 4.140 4.080 4.086 46,400 -0.13(-3.06%)
Mar 05, 2020 4.253 4.260 4.210 4.215 54,809 -0.10(-2.21%)
Mar 04, 2020 4.240 4.319 4.240 4.310 62,838 +0.14(+3.36%)
Mar 03, 2020 4.255 4.265 4.140 4.170 432,415 -0.22(-5.01%)
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.