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

Daiwa Securities ADR (OP: DSEEY )

7.840 +0.080 (+1.03%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 14, 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 (%)
Oct 31, 2022 3.860 3.960 3.750 3.910 11,778 +0.03(+0.77%)
Oct 28, 2022 3.860 3.980 3.760 3.880 17,483 +0.07(+1.84%)
Oct 27, 2022 3.730 3.970 3.730 3.810 16,986 -0.12(-3.05%)
Oct 26, 2022 3.920 3.990 3.820 3.930 6,982 +0.04(+1.03%)
Oct 25, 2022 3.822 3.940 3.822 3.890 27,436 +0.05(+1.30%)
Oct 24, 2022 3.970 3.970 3.700 3.840 27,827 -0.11(-2.78%)
Oct 21, 2022 3.910 3.990 3.770 3.950 13,422 +0.14(+3.67%)
Oct 20, 2022 3.870 3.960 3.790 3.810 13,103 +0.00(+0.00%)
Oct 19, 2022 3.740 3.930 3.740 3.810 32,003 -0.02(-0.39%)
Oct 18, 2022 3.790 3.850 3.730 3.825 42,900 -0.05(-1.29%)
Oct 17, 2022 3.910 3.920 3.788 3.875 56,204 -0.00(-0.13%)
Oct 14, 2022 4.110 4.110 3.800 3.880 50,939 -0.01(-0.26%)
Oct 13, 2022 3.840 4.000 3.799 3.890 15,254 -0.06(-1.62%)
Oct 12, 2022 3.875 3.954 3.770 3.954 17,399 +0.11(+2.97%)
Oct 11, 2022 3.920 3.950 3.820 3.840 40,978 -0.07(-1.79%)
Oct 10, 2022 3.820 3.960 3.820 3.910 27,240 -0.02(-0.48%)
Oct 07, 2022 4.045 4.130 3.870 3.929 18,651 -0.00(-0.03%)
Oct 06, 2022 4.000 4.050 3.910 3.930 15,865 -0.14(-3.44%)
Oct 05, 2022 3.850 4.150 3.850 4.070 77,542 +0.05(+1.24%)
Oct 04, 2022 3.900 4.020 3.900 4.020 60,380 +0.12(+3.08%)
Oct 03, 2022 4.000 4.000 3.800 3.900 131,277 -0.08(-2.01%)
Sep 30, 2022 3.976 4.090 3.855 3.980 609,748 +0.02(+0.51%)
Sep 29, 2022 4.090 4.090 3.850 3.960 509,068 -0.05(-1.25%)
Sep 28, 2022 3.960 4.030 3.950 4.010 29,761 +0.08(+2.04%)
Sep 27, 2022 3.995 3.995 3.890 3.930 113,251 -0.02(-0.51%)
Sep 26, 2022 4.150 4.150 3.930 3.950 220,279 -0.11(-2.71%)
Sep 23, 2022 4.110 4.163 4.018 4.060 11,475 -0.12(-2.75%)
Sep 22, 2022 4.340 4.380 4.130 4.175 20,275 +0.12(+2.83%)
Sep 21, 2022 4.195 4.307 4.060 4.060 1,883 -0.28(-6.44%)
Sep 20, 2022 4.265 4.340 4.110 4.340 38,797 +0.11(+2.59%)
Sep 19, 2022 4.217 4.380 4.210 4.230 4,491 -0.02(-0.59%)
Sep 16, 2022 4.255 4.390 4.190 4.255 6,405 +0.00(+0.12%)
Sep 15, 2022 4.180 4.450 4.173 4.250 21,026 -0.01(-0.23%)
Sep 14, 2022 4.270 4.270 4.180 4.260 4,877 +0.07(+1.67%)
Sep 13, 2022 4.170 4.235 4.170 4.190 8,102 -0.08(-1.87%)
Sep 12, 2022 4.360 4.360 4.255 4.270 5,914 -0.07(-1.61%)
Sep 09, 2022 4.260 4.340 4.160 4.340 16,603 +0.22(+5.34%)
Sep 08, 2022 4.310 4.348 4.060 4.120 13,168 -0.07(-1.67%)
Sep 07, 2022 4.140 4.190 4.030 4.190 9,305 -0.03(-0.83%)
Sep 06, 2022 4.410 4.410 4.100 4.225 5,399 -0.04(-0.82%)
Sep 02, 2022 4.430 4.469 4.260 4.260 28,023 -0.06(-1.39%)
Sep 01, 2022 4.315 4.400 4.260 4.320 5,217 +0.05(+1.17%)
Aug 31, 2022 4.310 4.440 4.231 4.270 9,792 -0.04(-0.93%)
Aug 30, 2022 4.295 4.310 4.230 4.310 9,141 -0.04(-0.92%)
Aug 29, 2022 4.350 4.378 4.332 4.350 6,088 -0.04(-0.80%)
Aug 26, 2022 4.415 4.510 4.290 4.385 2,693 +0.04(+0.80%)
Aug 25, 2022 4.420 4.630 4.350 4.350 5,138 -0.06(-1.36%)
Aug 24, 2022 4.460 4.460 4.370 4.410 12,458 -0.02(-0.45%)
Aug 23, 2022 4.360 4.490 4.360 4.430 2,040 +0.10(+2.43%)
Aug 22, 2022 4.300 4.490 4.274 4.325 24,698 -0.14(-3.24%)
Aug 19, 2022 4.540 4.540 4.470 4.470 353 -0.08(-1.76%)
Aug 18, 2022 4.550 4.580 4.478 4.550 2,431 +0.00(+0.00%)
Aug 17, 2022 4.470 4.550 4.436 4.550 4,353 +0.12(+2.71%)
Aug 16, 2022 4.370 4.614 4.320 4.430 11,281 -0.08(-1.81%)
Aug 15, 2022 4.480 4.630 4.440 4.511 8,042 +0.01(+0.14%)
Aug 12, 2022 4.500 4.650 4.460 4.505 6,460 +0.04(+1.01%)
Aug 11, 2022 4.568 4.580 4.460 4.460 4,960 -0.08(-1.65%)
Aug 10, 2022 4.572 4.588 4.460 4.535 79,482 +0.24(+5.47%)
Aug 09, 2022 4.300 4.528 4.300 4.300 3,898 -0.12(-2.71%)
Aug 08, 2022 4.475 4.579 4.360 4.420 8,609 +0.10(+2.31%)
Aug 05, 2022 4.380 4.430 4.270 4.320 9,938 +0.00(+0.12%)
Aug 04, 2022 4.240 4.390 4.240 4.315 2,812 -0.12(-2.82%)
Aug 03, 2022 4.390 4.500 4.390 4.440 42,006 -0.02(-0.45%)
Aug 02, 2022 4.611 4.690 4.390 4.460 43,164 -0.05(-1.11%)
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.