Financial News
Daiwa Securities Group Inc (OP: DSECF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 11, 2016 | 6.030 | 6.030 | 6.030 | 0 | +0.23(+3.97%) | |
| Oct 03, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
| Sep 22, 2016 | 5.800 | 5.800 | 5.800 | 0 | +0.39(+7.21%) | |
| Aug 02, 2016 | 5.410 | 5.410 | 5.410 | 0 | -0.18(-3.22%) | |
| Jul 13, 2016 | 5.590 | 5.590 | 5.590 | 0 | +0.40(+7.71%) | |
| Jun 29, 2016 | 5.190 | 5.190 | 5.190 | 0 | -0.24(-4.51%) | |
| Jun 15, 2016 | 5.435 | 5.435 | 5.435 | 0 | -0.23(-4.06%) | |
| Jun 08, 2016 | 5.665 | 5.665 | 5.665 | 0 | +0.08(+1.34%) | |
| May 11, 2016 | 5.590 | 5.590 | 5.590 | 0 | -0.15(-2.61%) | |
| May 06, 2016 | 5.740 | 5.740 | 5.740 | 0 | -0.03(-0.55%) | |
| Apr 07, 2016 | 5.772 | 5.772 | 5.772 | 0 | -0.50(-7.95%) | |
| Mar 14, 2016 | 6.270 | 6.270 | 6.270 | 0 | +0.04(+0.70%) | |
| Feb 04, 2016 | 6.226 | 6.226 | 6.226 | 0 | +0.08(+1.24%) | |
| Jan 29, 2016 | 6.150 | 6.150 | 6.150 | 0 | -0.00(-0.00%) | |
| Jan 28, 2016 | 6.000 | 6.150 | 6.000 | 6.150 | 600 | +0.48(+8.47%) |
| Jan 12, 2016 | 5.670 | 5.670 | 5.670 | 0 | -0.18(-3.08%) |
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.
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.
