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

Daiwa Securities ADR (OP: DSEEY )

7.760 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 13, 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 (%)
Jan 31, 2023 4.675 4.700 4.675 4.675 1,791 +0.04(+0.86%)
Jan 30, 2023 4.670 4.700 4.635 4.635 4,393 +0.02(+0.54%)
Jan 27, 2023 4.650 4.650 4.610 4.610 8,008 -0.04(-0.86%)
Jan 26, 2023 4.665 4.700 4.630 4.650 3,471 +0.06(+1.31%)
Jan 25, 2023 4.610 4.742 4.579 4.590 3,966 -0.03(-0.54%)
Jan 24, 2023 4.635 4.712 4.584 4.615 15,175 +0.03(+0.54%)
Jan 23, 2023 4.615 4.640 4.590 4.590 1,541 +0.06(+1.32%)
Jan 20, 2023 4.570 4.570 4.530 4.530 1,968 -0.13(-2.79%)
Jan 19, 2023 4.661 4.661 4.580 4.660 3,169 +0.04(+0.76%)
Jan 18, 2023 4.702 4.710 4.590 4.625 3,746 -0.18(-3.72%)
Jan 17, 2023 4.800 4.803 4.800 4.803 726 +0.22(+4.88%)
Jan 13, 2023 4.720 4.720 4.580 4.580 1,097 -0.03(-0.65%)
Jan 12, 2023 4.570 4.630 4.570 4.610 2,442 +0.16(+3.60%)
Jan 11, 2023 4.500 4.574 4.440 4.450 4,491 +0.00(+0.00%)
Jan 10, 2023 4.570 4.570 4.440 4.450 1,631 -0.08(-1.77%)
Jan 09, 2023 4.313 4.530 4.313 4.530 2,316 +0.14(+3.19%)
Jan 06, 2023 4.310 4.390 4.190 4.390 21,141 +0.10(+2.27%)
Jan 05, 2023 4.368 4.368 4.230 4.293 1,233 -0.04(-0.87%)
Jan 04, 2023 4.550 4.550 4.330 4.330 27,610 +0.00(+0.00%)
Jan 03, 2023 4.610 4.610 4.330 4.330 1,644 -0.22(-4.84%)
Dec 30, 2022 4.554 4.554 4.270 4.550 9,602 +0.05(+1.11%)
Dec 29, 2022 4.530 4.530 4.365 4.500 25,969 +0.05(+1.24%)
Dec 28, 2022 4.400 4.450 4.270 4.445 5,157 +0.07(+1.48%)
Dec 27, 2022 4.410 4.590 4.370 4.380 8,961 -0.13(-2.94%)
Dec 23, 2022 4.244 4.620 4.244 4.513 11,854 +0.14(+3.26%)
Dec 22, 2022 4.500 4.540 4.270 4.370 10,135 +0.00(+0.00%)
Dec 21, 2022 4.385 4.385 4.260 4.370 3,490 +0.01(+0.23%)
Dec 20, 2022 4.220 4.534 4.220 4.360 21,203 +0.22(+5.31%)
Dec 19, 2022 4.100 4.260 4.100 4.140 21,969 +0.01(+0.24%)
Dec 16, 2022 4.170 4.300 4.130 4.130 17,990 -0.11(-2.59%)
Dec 15, 2022 4.140 4.306 4.100 4.240 9,495 -0.06(-1.40%)
Dec 14, 2022 4.310 4.440 4.150 4.300 9,751 +0.04(+0.94%)
Dec 13, 2022 4.290 4.320 4.200 4.260 16,589 +0.04(+0.95%)
Dec 12, 2022 4.170 4.290 4.131 4.220 9,814 -0.05(-1.17%)
Dec 09, 2022 4.310 4.310 4.270 4.270 4,231 -0.04(-0.93%)
Dec 08, 2022 4.295 4.310 4.170 4.310 7,191 +0.03(+0.70%)
Dec 07, 2022 4.360 4.390 4.260 4.280 7,718 +0.03(+0.71%)
Dec 06, 2022 4.450 4.450 4.210 4.250 8,098 -0.01(-0.23%)
Dec 05, 2022 4.390 4.510 4.250 4.260 5,760 -0.16(-3.62%)
Dec 02, 2022 4.330 4.553 4.330 4.420 65,028 +0.03(+0.57%)
Dec 01, 2022 4.430 4.430 4.340 4.395 8,477 -0.03(-0.57%)
Nov 30, 2022 4.370 4.450 4.290 4.420 19,355 +0.02(+0.45%)
Nov 29, 2022 4.520 4.550 4.313 4.400 8,936 -0.01(-0.23%)
Nov 28, 2022 4.425 4.425 4.293 4.410 18,180 -0.20(-4.29%)
Nov 25, 2022 4.680 4.680 4.294 4.607 3,388 +0.18(+4.12%)
Nov 23, 2022 4.510 4.510 4.425 4.425 1,572 +0.27(+6.63%)
Nov 22, 2022 4.500 4.500 4.150 4.150 1,729 -0.09(-2.12%)
Nov 21, 2022 4.215 4.240 4.202 4.240 6,244 -0.08(-1.97%)
Nov 18, 2022 4.130 4.410 4.130 4.325 22,878 +0.11(+2.49%)
Nov 17, 2022 4.274 4.290 4.130 4.220 11,242 +0.13(+3.18%)
Nov 16, 2022 4.110 4.175 4.090 4.090 3,963 -0.20(-4.66%)
Nov 15, 2022 4.180 4.430 4.180 4.290 2,469 +0.00(+0.00%)
Nov 14, 2022 4.380 4.390 4.150 4.290 9,017 +0.03(+0.70%)
Nov 11, 2022 4.290 4.440 4.190 4.260 12,634 +0.12(+2.90%)
Nov 10, 2022 4.145 4.170 4.060 4.140 11,427 +0.33(+8.66%)
Nov 09, 2022 3.880 3.960 3.810 3.810 10,030 -0.10(-2.56%)
Nov 08, 2022 3.930 4.040 3.860 3.910 70,056 -0.03(-0.76%)
Nov 07, 2022 3.980 4.100 3.910 3.940 50,513 +0.08(+2.07%)
Nov 04, 2022 4.180 4.180 3.850 3.860 13,430 -0.12(-3.02%)
Nov 03, 2022 3.910 4.010 3.840 3.980 22,519 +0.05(+1.27%)
Nov 02, 2022 3.960 4.040 3.930 3.930 55,808 -0.02(-0.63%)
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.