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

Daiwa Securities ADR (OP: DSEEY )

7.279 +0.143 (+2.01%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 23, 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 (%)
Sep 23, 2024 7.300 7.350 7.145 7.279 62,153 +0.14(+2.01%)
Sep 20, 2024 7.020 7.290 7.020 7.136 3,080 -0.12(-1.71%)
Sep 19, 2024 7.075 7.260 7.075 7.260 72,074 +0.03(+0.41%)
Sep 18, 2024 6.860 7.230 6.860 7.230 16,939 +0.21(+2.99%)
Sep 17, 2024 6.960 7.100 6.960 7.020 62,793 -0.12(-1.68%)
Sep 16, 2024 7.050 7.189 7.045 7.140 44,831 -0.02(-0.28%)
Sep 13, 2024 7.140 7.200 7.120 7.160 13,545 +0.07(+0.99%)
Sep 12, 2024 7.115 7.130 6.968 7.090 46,526 +0.02(+0.28%)
Sep 11, 2024 6.875 7.070 6.870 7.070 131,208 +0.08(+1.22%)
Sep 10, 2024 6.895 7.020 6.895 6.985 102,192 -0.12(-1.69%)
Sep 09, 2024 7.025 7.150 6.991 7.105 82,305 +0.24(+3.42%)
Sep 06, 2024 6.992 7.009 6.870 6.870 10,862 -0.36(-4.98%)
Sep 05, 2024 7.300 7.300 7.140 7.230 33,047 +0.07(+0.98%)
Sep 04, 2024 7.070 7.210 7.070 7.160 38,571 -0.17(-2.32%)
Sep 03, 2024 7.370 7.470 7.330 7.330 3,014 +0.01(+0.14%)
Aug 30, 2024 7.240 7.320 7.240 7.320 2,894 +0.11(+1.53%)
Aug 29, 2024 7.105 7.210 7.020 7.210 4,554 -0.00(-0.07%)
Aug 28, 2024 7.080 7.320 7.080 7.215 2,779 -0.04(-0.62%)
Aug 27, 2024 7.280 7.310 7.260 7.260 5,381 -0.09(-1.22%)
Aug 26, 2024 7.160 7.350 7.160 7.350 2,323 -0.01(-0.08%)
Aug 23, 2024 7.450 7.450 7.356 7.356 8,652 +0.10(+1.32%)
Aug 22, 2024 7.390 7.390 7.260 7.260 4,029 -0.23(-3.07%)
Aug 21, 2024 7.470 7.500 7.430 7.490 11,625 +0.12(+1.57%)
Aug 20, 2024 7.530 7.530 7.374 7.374 465,257 -0.02(-0.22%)
Aug 19, 2024 7.210 7.540 6.980 7.390 23,929 +0.02(+0.27%)
Aug 16, 2024 7.480 7.730 7.248 7.370 18,952 -0.02(-0.27%)
Aug 15, 2024 7.370 7.430 7.300 7.390 17,776 +0.45(+6.48%)
Aug 14, 2024 7.020 7.020 6.940 6.940 466 +0.06(+0.87%)
Aug 13, 2024 6.870 6.905 6.840 6.880 51,612 +0.29(+4.48%)
Aug 12, 2024 6.380 6.630 6.380 6.585 46,231 +0.13(+2.09%)
Aug 09, 2024 6.430 6.560 6.430 6.450 12,880 -0.12(-1.83%)
Aug 08, 2024 6.500 6.600 6.340 6.570 70,499 -0.12(-1.78%)
Aug 07, 2024 6.740 7.000 6.480 6.689 1,779 +0.19(+2.91%)
Aug 06, 2024 6.423 6.500 5.870 6.500 16,607 +0.14(+2.28%)
Aug 05, 2024 6.080 6.440 5.950 6.355 6,879 -0.18(-2.77%)
Aug 02, 2024 6.460 6.729 6.250 6.536 17,377 -1.24(-15.94%)
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.