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

Daiwa Securities ADR (OP:DSEEY)

7.140 +0.240 (+3.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 9, 2025 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 09, 2025 7.140 7.140 6.620 7.140 6,040 +0.24(+3.48%)
Jul 08, 2025 6.825 6.900 6.825 6.900 3,997 -0.21(-2.95%)
Jul 07, 2025 6.845 7.110 6.845 7.110 569 +0.11(+1.50%)
Jul 03, 2025 7.005 7.005 7.005 7.005 187 +0.10(+1.40%)
Jul 02, 2025 6.909 6.909 6.909 6.909 663 +0.10(+1.44%)
Jul 01, 2025 7.050 7.310 6.810 6.810 931 -0.36(-5.02%)
Jun 30, 2025 7.150 7.170 7.060 7.170 10,736 +0.04(+0.56%)
Jun 27, 2025 7.050 7.145 7.040 7.130 6,271 +0.12(+1.64%)
Jun 26, 2025 6.845 7.015 6.845 7.015 15,316 +0.20(+2.93%)
Jun 25, 2025 6.815 7.010 6.815 6.815 2,789 -0.02(-0.37%)
Jun 24, 2025 6.615 6.870 6.611 6.840 5,369 +0.17(+2.47%)
Jun 23, 2025 6.777 6.900 6.660 6.675 9,611 -0.06(-0.82%)
Jun 20, 2025 6.825 6.900 6.730 6.730 1,532 -0.27(-3.86%)
Jun 18, 2025 7.000 7.043 7.000 7.000 3,946 +0.13(+1.89%)
Jun 17, 2025 6.820 7.020 6.620 6.870 5,049 +0.05(+0.70%)
Jun 16, 2025 6.870 6.870 6.630 6.822 2,124 -0.02(-0.26%)
Jun 13, 2025 6.840 6.840 6.840 6.840 229 -0.12(-1.72%)
Jun 12, 2025 6.620 6.960 6.620 6.960 2,689 +0.19(+2.81%)
Jun 11, 2025 7.000 7.000 6.770 6.770 7,871 -0.05(-0.66%)
Jun 10, 2025 6.795 6.815 6.795 6.815 2,054 +0.27(+4.05%)
Jun 09, 2025 6.800 6.925 6.550 6.550 4,704 -0.10(-1.50%)
Jun 06, 2025 6.650 6.820 6.480 6.650 9,188 -0.34(-4.86%)
Jun 05, 2025 6.985 6.990 6.740 6.990 2,297 +0.08(+1.16%)
Jun 04, 2025 6.810 6.910 6.579 6.910 22,429 +0.18(+2.67%)
Jun 03, 2025 6.770 6.855 6.730 6.730 430,503 -0.12(-1.75%)
Jun 02, 2025 6.790 6.850 6.540 6.850 1,884 +0.04(+0.66%)
May 30, 2025 7.070 7.070 6.540 6.805 156,051 +0.12(+1.87%)
May 29, 2025 6.725 6.730 6.531 6.680 1,386 -0.26(-3.75%)
May 28, 2025 6.680 6.940 6.680 6.940 5,322 +0.00(+0.00%)
May 27, 2025 6.685 6.940 6.685 6.940 1,344 +0.38(+5.76%)
May 23, 2025 6.575 6.590 6.360 6.562 1,282 +0.21(+3.27%)
May 22, 2025 6.810 6.810 6.354 6.354 1,053 -0.50(-7.24%)
May 21, 2025 6.595 6.850 6.345 6.850 2,139 +0.57(+9.08%)
May 20, 2025 6.450 6.498 6.280 6.280 1,188 -0.06(-0.88%)
May 19, 2025 6.540 6.880 6.336 6.336 3,906 -0.30(-4.58%)
May 15, 2025 6.640 43 -0.38(-5.41%)
May 14, 2025 7.020 7.020 7.020 7.020 1,274 +0.52(+8.00%)
May 13, 2025 6.410 6.572 6.410 6.500 15,373 +0.00(+0.08%)
May 12, 2025 6.420 6.595 6.420 6.495 1,316 +0.09(+1.48%)
May 09, 2025 6.470 6.480 6.230 6.400 6,029 +0.24(+3.90%)
May 08, 2025 6.640 6.640 6.160 6.160 2,600 -0.15(-2.38%)
May 07, 2025 6.211 6.330 6.211 6.310 2,782 +0.12(+1.94%)
May 06, 2025 6.190 6.558 6.190 6.190 3,883 -0.32(-4.92%)
May 05, 2025 6.560 6.560 6.370 6.510 18,456 +0.21(+3.25%)
May 02, 2025 6.610 6.610 6.290 6.305 20,528 -0.36(-5.33%)
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 Of Service.