Skip to main content

Daiwa Securities ADR (OP:DSEEY)

7.170 +0.040 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.