Daiwa Securities ADR (OP: DSEEY )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	7.160	7.270	7.010	7.179	21,558	+0.33(+4.80%)
Nov 06, 2024	7.076	7.076	6.850	6.850	1,270	+0.08(+1.18%)
Nov 05, 2024	6.770	6.770	6.744	6.770	1,931	+0.04(+0.59%)
Nov 04, 2024	6.700	7.000	6.430	6.730	6,865	-0.05(-0.74%)
Nov 01, 2024	6.560	6.780	6.497	6.780	7,064	+0.34(+5.28%)
Oct 31, 2024	6.880	6.880	6.440	6.440	1,665	-0.04(-0.62%)
Oct 30, 2024	6.397	6.647	6.397	6.480	3,808	-0.37(-5.40%)
Oct 29, 2024	7.000	7.075	6.850	6.850	6,315	+0.53(+8.39%)
Oct 28, 2024	6.580	6.840	6.320	6.320	12,523	-0.21(-3.22%)
Oct 25, 2024	6.780	6.780	6.333	6.530	7,075	-0.27(-4.04%)
Oct 24, 2024	6.795	6.805	6.715	6.805	1,536	-0.04(-0.51%)
Oct 23, 2024	6.610	6.840	6.610	6.840	7,343	-0.10(-1.44%)
Oct 22, 2024	6.850	7.099	6.720	6.940	20,440	+0.19(+2.81%)
Oct 21, 2024	7.000	7.000	6.750	6.750	11,481	-0.27(-3.85%)
Oct 18, 2024	6.900	7.020	6.760	7.020	1,891	+0.12(+1.80%)
Oct 17, 2024	7.040	7.310	6.810	6.896	9,262	-0.19(-2.68%)
Oct 16, 2024	7.130	7.280	7.065	7.086	8,420	+0.06(+0.81%)
Oct 15, 2024	7.432	7.432	7.029	7.029	3,314	+0.18(+2.61%)
Oct 14, 2024	6.850	7.165	6.850	6.850	628	-0.01(-0.15%)
Oct 11, 2024	6.889	7.045	6.860	6.860	2,302	-0.34(-4.69%)
Oct 10, 2024	7.000	7.242	7.000	7.197	2,308	+0.26(+3.71%)
Oct 09, 2024	6.850	6.970	6.850	6.940	2,568	+0.09(+1.31%)
Oct 08, 2024	7.025	7.170	6.850	6.850	3,195	-0.46(-6.35%)
Oct 07, 2024	7.150	7.430	7.150	7.315	17,343	+0.16(+2.28%)
Oct 04, 2024	7.130	7.152	6.954	7.152	2,705	+0.15(+2.17%)
Oct 03, 2024	7.000	7.180	6.790	7.000	1,754	-0.24(-3.31%)
Oct 02, 2024	7.010	7.240	7.010	7.240	4,746	-0.25(-3.34%)
Oct 01, 2024	7.215	7.490	6.989	7.490	4,749	+0.43(+6.09%)
Sep 30, 2024	7.135	7.138	7.055	7.060	1,427	+0.05(+0.71%)
Sep 27, 2024	7.220	7.440	7.010	7.010	4,570	-0.41(-5.56%)
Sep 26, 2024	7.245	7.440	7.110	7.423	36,538	+0.26(+3.60%)
Sep 25, 2024	7.160	7.303	7.027	7.165	2,714	-0.08(-1.17%)
Sep 24, 2024	7.195	7.250	6.930	7.250	2,997	-0.03(-0.40%)
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%)

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.