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

Daiwa Securities ADR (OP: DSEEY )

6.440 -0.130 (-1.98%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 26, 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 (%)
Nov 26, 2024 6.300 6.620 6.300 6.440 6,155 -0.13(-1.98%)
Nov 25, 2024 6.620 6.620 6.360 6.570 16,260 +0.04(+0.61%)
Nov 22, 2024 6.290 6.751 6.290 6.530 4,638 +0.15(+2.35%)
Nov 21, 2024 6.495 6.500 6.260 6.380 11,059 -0.11(-1.69%)
Nov 20, 2024 6.540 6.700 6.450 6.490 5,789 -0.09(-1.37%)
Nov 19, 2024 6.585 6.592 6.550 6.580 26,833 +0.14(+2.19%)
Nov 18, 2024 6.486 6.524 6.310 6.439 3,496 -0.03(-0.48%)
Nov 15, 2024 6.595 6.595 6.470 6.470 1,213 -0.13(-1.97%)
Nov 14, 2024 6.620 6.672 6.600 6.600 3,158 +0.12(+1.80%)
Nov 13, 2024 6.484 6.484 6.484 6.484 1,112 -0.22(-3.30%)
Nov 12, 2024 6.440 6.705 6.440 6.705 1,386 +0.17(+2.60%)
Nov 11, 2024 6.530 6.892 6.530 6.535 1,890 -0.36(-5.28%)
Nov 08, 2024 7.095 7.095 6.717 6.900 28,294 -0.28(-3.89%)
Nov 07, 2024 7.160 7.270 7.010 7.179 21,558 +0.33(+4.80%)
Nov 06, 2024 7.076 7.076 6.850 6.850 1,270 +0.08(+1.18%)
Nov 05, 2024 6.770 6.770 6.744 6.770 1,931 +0.04(+0.59%)
Nov 04, 2024 6.700 7.000 6.430 6.730 6,865 -0.05(-0.74%)
Nov 01, 2024 6.560 6.780 6.497 6.780 7,064 +0.34(+5.28%)
Oct 31, 2024 6.880 6.880 6.440 6.440 1,665 -0.04(-0.62%)
Oct 30, 2024 6.397 6.647 6.397 6.480 3,808 -0.37(-5.40%)
Oct 29, 2024 7.000 7.075 6.850 6.850 6,315 +0.53(+8.39%)
Oct 28, 2024 6.580 6.840 6.320 6.320 12,523 -0.21(-3.22%)
Oct 25, 2024 6.780 6.780 6.333 6.530 7,075 -0.27(-4.04%)
Oct 24, 2024 6.795 6.805 6.715 6.805 1,536 -0.04(-0.51%)
Oct 23, 2024 6.610 6.840 6.610 6.840 7,343 -0.10(-1.44%)
Oct 22, 2024 6.850 7.099 6.720 6.940 20,440 +0.19(+2.81%)
Oct 21, 2024 7.000 7.000 6.750 6.750 11,481 -0.27(-3.85%)
Oct 18, 2024 6.900 7.020 6.760 7.020 1,891 +0.12(+1.80%)
Oct 17, 2024 7.040 7.310 6.810 6.896 9,262 -0.19(-2.68%)
Oct 16, 2024 7.130 7.280 7.065 7.086 8,420 +0.06(+0.81%)
Oct 15, 2024 7.432 7.432 7.029 7.029 3,314 +0.18(+2.61%)
Oct 14, 2024 6.850 7.165 6.850 6.850 628 -0.01(-0.15%)
Oct 11, 2024 6.889 7.045 6.860 6.860 2,302 -0.34(-4.69%)
Oct 10, 2024 7.000 7.242 7.000 7.197 2,308 +0.26(+3.71%)
Oct 09, 2024 6.850 6.970 6.850 6.940 2,568 +0.09(+1.31%)
Oct 08, 2024 7.025 7.170 6.850 6.850 3,195 -0.46(-6.35%)
Oct 07, 2024 7.150 7.430 7.150 7.315 17,343 +0.16(+2.28%)
Oct 04, 2024 7.130 7.152 6.954 7.152 2,705 +0.15(+2.17%)
Oct 03, 2024 7.000 7.180 6.790 7.000 1,754 -0.24(-3.31%)
Oct 02, 2024 7.010 7.240 7.010 7.240 4,746 -0.25(-3.34%)
Oct 01, 2024 7.215 7.490 6.989 7.490 4,749 +0.43(+6.09%)
Sep 30, 2024 7.135 7.138 7.055 7.060 1,427 +0.05(+0.71%)
Sep 27, 2024 7.220 7.440 7.010 7.010 4,570 -0.41(-5.56%)
Sep 26, 2024 7.245 7.440 7.110 7.423 36,538 +0.26(+3.60%)
Sep 25, 2024 7.160 7.303 7.027 7.165 2,714 -0.08(-1.17%)
Sep 24, 2024 7.195 7.250 6.930 7.250 2,997 -0.03(-0.40%)
Sep 23, 2024 7.300 7.350 7.145 7.279 62,153 +0.14(+2.01%)
Sep 20, 2024 7.020 7.290 7.020 7.136 3,080 -0.12(-1.71%)
Sep 19, 2024 7.075 7.260 7.075 7.260 72,074 +0.03(+0.41%)
Sep 18, 2024 6.860 7.230 6.860 7.230 16,939 +0.21(+2.99%)
Sep 17, 2024 6.960 7.100 6.960 7.020 62,793 -0.12(-1.68%)
Sep 16, 2024 7.050 7.189 7.045 7.140 44,831 -0.02(-0.28%)
Sep 13, 2024 7.140 7.200 7.120 7.160 13,545 +0.07(+0.99%)
Sep 12, 2024 7.115 7.130 6.968 7.090 46,526 +0.02(+0.28%)
Sep 11, 2024 6.875 7.070 6.870 7.070 131,208 +0.08(+1.22%)
Sep 10, 2024 6.895 7.020 6.895 6.985 102,192 -0.12(-1.69%)
Sep 09, 2024 7.025 7.150 6.991 7.105 82,305 +0.24(+3.42%)
Sep 06, 2024 6.992 7.009 6.870 6.870 10,862 -0.36(-4.98%)
Sep 05, 2024 7.300 7.300 7.140 7.230 33,047 +0.07(+0.98%)
Sep 04, 2024 7.070 7.210 7.070 7.160 38,571 -0.17(-2.32%)
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.