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

Daiwa Securities ADR (OP:DSEEY)

6.160 -0.150 (-2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
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%)
May 01, 2025 6.415 6.660 6.170 6.660 1,583 -0.14(-2.06%)
Apr 30, 2025 6.545 6.800 6.545 6.800 2,106 +0.10(+1.49%)
Apr 29, 2025 6.710 6.960 6.516 6.700 2,579 +0.00(+0.07%)
Apr 28, 2025 6.695 6.695 6.670 6.695 26,564 +0.22(+3.33%)
Apr 25, 2025 6.465 6.840 6.465 6.479 2,425 -0.12(-1.83%)
Apr 24, 2025 6.630 6.930 6.590 6.600 5,607 -0.05(-0.75%)
Apr 23, 2025 6.450 6.650 6.450 6.650 3,114 -0.05(-0.75%)
Apr 22, 2025 6.505 6.700 6.310 6.700 2,161 +0.34(+5.43%)
Apr 21, 2025 6.455 6.700 6.210 6.355 4,598 +0.03(+0.39%)
Apr 17, 2025 6.485 6.531 6.170 6.330 3,617 +0.31(+5.15%)
Apr 16, 2025 6.255 6.260 6.020 6.020 3,180 +0.04(+0.67%)
Apr 15, 2025 5.980 6.450 5.980 5.980 7,687 -0.23(-3.70%)
Apr 14, 2025 6.285 6.450 5.980 6.210 24,293 +0.20(+3.33%)
Apr 11, 2025 6.350 6.350 5.940 6.010 8,264 +0.18(+3.09%)
Apr 10, 2025 6.000 6.300 5.780 5.830 43,620 +0.19(+3.37%)
Apr 09, 2025 5.550 6.370 5.550 5.640 11,027 -0.29(-4.89%)
Apr 08, 2025 5.980 5.985 5.680 5.930 15,999 +0.17(+2.95%)
Apr 07, 2025 5.795 5.923 5.540 5.760 25,269 -0.37(-6.00%)
Apr 04, 2025 5.830 6.150 5.718 6.128 6,977 -0.23(-3.65%)
Apr 03, 2025 6.350 6.370 6.150 6.360 3,528 -0.44(-6.47%)
Apr 02, 2025 6.800 6.800 6.800 6.800 261 -0.15(-2.16%)
Apr 01, 2025 6.625 6.950 6.300 6.950 2,790 +0.56(+8.76%)
Mar 31, 2025 7.054 7.054 6.390 6.390 4,409 -0.49(-7.17%)
Mar 28, 2025 6.985 6.985 6.883 6.883 720 -0.29(-4.00%)
Mar 27, 2025 6.910 7.210 6.910 7.170 18,662 +0.03(+0.42%)
Mar 26, 2025 6.910 7.240 6.910 7.140 10,271 -0.25(-3.38%)
Mar 25, 2025 7.390 7.390 7.390 7.390 301 +0.19(+2.64%)
Mar 24, 2025 6.986 7.470 6.986 7.200 2,684 +0.22(+3.15%)
Mar 21, 2025 7.130 7.130 6.980 6.980 3,643 -0.32(-4.38%)
Mar 19, 2025 7.300 169 +0.42(+6.10%)
Mar 18, 2025 7.010 7.140 6.880 6.880 25,346 -0.26(-3.64%)
Mar 17, 2025 6.975 7.140 6.850 7.140 22,859 +0.20(+2.88%)
Mar 14, 2025 7.060 7.060 6.940 6.940 510 +0.04(+0.51%)
Mar 13, 2025 6.905 6.905 6.905 6.905 1,205 -0.01(-0.22%)
Mar 12, 2025 6.790 6.920 6.692 6.920 19,997 +0.14(+2.03%)
Mar 11, 2025 6.765 6.850 6.765 6.782 2,096 -0.46(-6.33%)
Mar 10, 2025 7.020 7.240 7.020 7.240 1,037 +0.02(+0.28%)
Mar 07, 2025 7.260 7.260 6.995 7.220 1,471 +0.24(+3.44%)
Mar 06, 2025 6.975 6.980 6.975 6.980 3,531 +0.12(+1.68%)
Mar 05, 2025 6.760 6.900 6.660 6.865 2,642 -0.01(-0.13%)
Mar 04, 2025 6.960 7.200 6.700 6.874 17,383 -0.43(-5.89%)
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.