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 -0.140 (-1.77%)
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 (%)
Jul 28, 2023 5.350 51 -0.02(-0.43%)
Jul 27, 2023 5.373 5.373 5.373 5.373 304 +0.09(+1.76%)
Jul 26, 2023 5.290 5.290 5.280 5.280 922 -0.04(-0.75%)
Jul 25, 2023 5.320 5.320 5.320 5.320 195 +0.13(+2.50%)
Jul 24, 2023 5.315 5.315 5.190 5.190 631 -0.08(-1.61%)
Jul 21, 2023 5.275 5.275 5.275 5.275 902 +0.00(+0.00%)
Jul 20, 2023 5.275 5.275 5.275 5.275 268 +0.03(+0.48%)
Jul 19, 2023 5.245 5.260 5.245 5.250 2,068 -0.03(-0.47%)
Jul 18, 2023 5.060 5.490 5.060 5.275 1,040 +0.04(+0.76%)
Jul 14, 2023 5.235 146 +0.07(+1.26%)
Jul 13, 2023 5.190 5.190 5.170 5.170 1,222 +0.05(+0.98%)
Jul 12, 2023 5.057 5.130 5.057 5.120 1,483 +0.09(+1.79%)
Jul 11, 2023 5.160 5.160 5.030 5.030 3,434 -0.14(-2.71%)
Jul 10, 2023 5.170 5.170 5.170 5.170 374 +0.13(+2.60%)
Jul 07, 2023 5.060 5.060 5.039 5.039 672 -0.01(-0.12%)
Jul 06, 2023 4.910 5.180 4.910 5.045 2,133 -0.16(-2.98%)
Jul 05, 2023 5.235 5.310 5.180 5.200 4,630 +0.03(+0.58%)
Jul 03, 2023 5.170 5.170 5.170 5.170 739 +0.04(+0.68%)
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 +0.36(+7.61%)
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%)
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.