Daiwa Securities Group Inc. (DSECF)
OTCMKTS
· Delayed Price · Currency is USD
6.88
0.00 (0.00%)
Jul 11, 2025, 4:00 PM EDT
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jul 10, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jul 9, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 1,500 |
| Jul 8, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jul 7, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jul 3, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jul 2, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jul 1, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jun 30, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jun 27, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jun 26, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 40,400 |
| Jun 25, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jun 24, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | 6,700 |
| Jun 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jun 20, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jun 18, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jun 17, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jun 16, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jun 13, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - | - |
| Jun 12, 2025 | 6.54 | 6.88 | 6.54 | 6.88 | 6.88 | 1.18% | 276 |
| Jun 11, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 400 |
| Jun 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 9.58% | 1,329 |
| Jun 5, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Jun 4, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Jun 3, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| Jun 2, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 9 |
| May 30, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| May 29, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| May 28, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| May 27, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| May 23, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| May 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 4,300 |
| May 21, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | - |
| May 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -12.25% | 193 |
| May 19, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 8.17% | 1,814 |
| May 16, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| May 15, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| May 14, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 10,100 |
| May 13, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | - |
| May 12, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - | 6,050 |
| May 9, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 10.75% | 3,533 |
| May 8, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| May 7, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| May 6, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | 26 |
| May 5, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| May 2, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| May 1, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Apr 30, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |