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

Daiwa Securities ADR (OP: DSEEY )

6.290 -0.038 (-0.60%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 29, 2023 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 29, 2023 6.398 6.550 6.265 6.290 3,796 -0.04(-0.60%)
Nov 28, 2023 6.120 6.425 6.120 6.328 801 -0.08(-1.28%)
Nov 27, 2023 6.430 6.430 6.370 6.410 1,393 -0.01(-0.16%)
Nov 24, 2023 6.655 6.655 6.185 6.420 853 +0.03(+0.47%)
Nov 22, 2023 6.470 6.470 6.390 6.390 2,988 -0.06(-0.99%)
Nov 21, 2023 6.500 6.500 6.350 6.454 1,078 -0.35(-5.09%)
Nov 20, 2023 6.380 6.800 6.380 6.800 2,208 +0.06(+0.89%)
Nov 17, 2023 6.390 6.760 6.390 6.740 1,893 +0.38(+6.06%)
Nov 16, 2023 6.290 6.410 6.290 6.355 2,720 -0.10(-1.55%)
Nov 15, 2023 6.340 6.455 6.340 6.455 2,577 +0.12(+1.81%)
Nov 14, 2023 6.420 6.470 6.310 6.340 57,122 -0.15(-2.31%)
Nov 13, 2023 6.380 6.490 6.310 6.490 3,531 +0.29(+4.68%)
Nov 10, 2023 6.420 6.420 6.200 6.200 2,175 -0.06(-0.96%)
Nov 09, 2023 6.260 6.260 6.260 6.260 375 +0.12(+1.95%)
Nov 08, 2023 6.110 6.180 6.020 6.140 16,162 -0.27(-4.21%)
Nov 07, 2023 6.280 6.410 6.120 6.410 8,607 +0.07(+1.10%)
Nov 06, 2023 6.505 6.505 6.340 6.340 35,242 -0.18(-2.77%)
Nov 03, 2023 6.545 6.545 6.440 6.521 4,017 +0.05(+0.74%)
Nov 02, 2023 6.230 6.473 6.170 6.473 8,454 +0.25(+3.98%)
Nov 01, 2023 6.190 6.250 6.190 6.225 55,996 +0.34(+5.87%)
Oct 31, 2023 5.875 5.920 5.830 5.880 1,710,339 +0.16(+2.80%)
Oct 30, 2023 5.860 5.860 5.620 5.720 4,185 -0.22(-3.70%)
Oct 27, 2023 5.940 5.940 5.940 5.940 1,067 +0.36(+6.45%)
Oct 26, 2023 5.580 5.580 5.580 5.580 571 +0.11(+2.01%)
Oct 25, 2023 5.570 5.570 5.470 5.470 606 -0.05(-0.91%)
Oct 24, 2023 5.665 5.810 5.470 5.520 1,726 -0.12(-2.21%)
Oct 23, 2023 5.569 5.655 5.569 5.645 1,327 +0.04(+0.80%)
Oct 20, 2023 5.600 5.600 5.600 5.600 630 +0.00(+0.00%)
Oct 19, 2023 5.819 5.819 5.600 5.600 1,240 -0.18(-3.11%)
Oct 18, 2023 5.830 5.925 5.780 5.780 8,438 -0.08(-1.28%)
Oct 17, 2023 5.855 5.855 5.855 5.855 164 +0.08(+1.30%)
Oct 16, 2023 5.780 5.780 5.780 5.780 341 -0.05(-0.86%)
Oct 13, 2023 5.920 5.920 5.830 5.830 503 -0.09(-1.52%)
Oct 12, 2023 6.010 6.010 5.920 5.920 627 -0.21(-3.42%)
Oct 11, 2023 5.940 6.130 5.940 6.130 744 +0.35(+6.05%)
Oct 10, 2023 5.970 5.970 5.780 5.780 555 -0.15(-2.51%)
Oct 09, 2023 5.929 5.929 5.929 5.929 431 +0.21(+3.65%)
Oct 06, 2023 5.600 5.720 5.600 5.720 372 +0.08(+1.42%)
Oct 05, 2023 5.695 5.730 5.640 5.640 862 +0.14(+2.55%)
Oct 04, 2023 5.369 5.500 5.340 5.500 3,233 -0.12(-2.20%)
Oct 03, 2023 5.540 5.624 5.540 5.624 753 +0.05(+0.97%)
Oct 02, 2023 5.570 5.570 5.570 5.570 316 -0.05(-0.89%)
Sep 29, 2023 5.805 5.805 5.620 5.620 509 -0.33(-5.55%)
Sep 28, 2023 5.930 5.950 5.850 5.950 935 +0.04(+0.68%)
Sep 27, 2023 5.920 5.960 5.910 5.910 1,781 +0.00(+0.00%)
Sep 26, 2023 5.830 6.160 5.830 5.910 2,451 -0.07(-1.17%)
Sep 25, 2023 5.980 5.980 5.980 5.980 318 -0.06(-1.03%)
Sep 22, 2023 6.100 6.100 6.042 6.042 1,089 +0.09(+1.55%)
Sep 21, 2023 6.210 6.210 5.950 5.950 1,213 -0.12(-1.98%)
Sep 20, 2023 6.070 6.070 6.070 6.070 1,100 -0.02(-0.33%)
Sep 19, 2023 5.950 6.200 5.950 6.090 1,281 +0.00(+0.08%)
Sep 18, 2023 6.250 6.250 5.920 6.085 4,799 +0.02(+0.33%)
Sep 15, 2023 5.991 6.065 5.991 6.065 751 +0.17(+2.80%)
Sep 14, 2023 5.900 5.900 5.900 5.900 1,261 +0.13(+2.25%)
Sep 13, 2023 5.770 5.770 5.770 5.770 769 -0.35(-5.72%)
Sep 12, 2023 5.960 6.120 5.730 6.120 1,805 +0.17(+2.86%)
Sep 11, 2023 6.080 6.120 5.694 5.950 1,126 +0.35(+6.17%)
Sep 08, 2023 6.050 6.050 5.604 5.604 4,981 -0.16(-2.70%)
Sep 07, 2023 5.890 6.027 5.760 5.760 1,237 +0.15(+2.67%)
Sep 06, 2023 5.610 5.610 5.610 5.610 248 +0.06(+1.08%)
Sep 05, 2023 5.730 5.730 5.550 5.550 1,070 -0.11(-1.94%)
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.