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

Daiwa Securities ADR (OP: DSEEY )

6.570 +0.050 (+0.77%)
Streaming Delayed Price Updated: 2:44 PM EST, Dec 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 (%)
Dec 26, 2024 6.350 6.570 6.350 6.570 2,789 +0.05(+0.77%)
Dec 23, 2024 6.520 72 +0.02(+0.31%)
Dec 20, 2024 6.450 6.540 6.210 6.500 19,586 +0.05(+0.78%)
Dec 19, 2024 6.450 6.700 6.425 6.450 3,682 +0.02(+0.31%)
Dec 18, 2024 6.640 6.790 6.430 6.430 8,497 -0.19(-2.87%)
Dec 17, 2024 6.620 6.620 6.620 6.620 6,161 -0.20(-2.93%)
Dec 16, 2024 6.580 6.850 6.580 6.820 6,621 +0.05(+0.74%)
Dec 13, 2024 7.000 7.000 6.770 6.770 866 -0.09(-1.31%)
Dec 12, 2024 6.745 6.860 6.745 6.860 1,898 -0.13(-1.86%)
Dec 11, 2024 6.900 6.994 6.900 6.990 5,669 +0.39(+5.91%)
Dec 10, 2024 6.870 6.913 6.600 6.600 4,787 -0.29(-4.28%)
Dec 09, 2024 6.895 6.923 6.740 6.895 2,955 -0.03(-0.43%)
Dec 06, 2024 6.610 6.925 6.610 6.925 1,200 -0.04(-0.65%)
Dec 05, 2024 6.890 6.970 6.890 6.970 4,511 +0.19(+2.80%)
Dec 04, 2024 6.780 6.780 6.780 6.780 13,347 -0.08(-1.17%)
Dec 03, 2024 6.860 6.900 6.655 6.860 1,781 +0.30(+4.57%)
Dec 02, 2024 6.760 6.960 6.560 6.560 16,066 +0.06(+0.92%)
Nov 29, 2024 6.735 6.735 6.500 6.500 1,287 +0.12(+1.88%)
Nov 27, 2024 6.640 6.695 6.380 6.380 7,037 -0.06(-0.93%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.