Daiwa Securities Group Inc. (DSECF)
OTCMKTS
· Delayed Price · Currency is USD
7.00
0.00 (0.00%)
Mar 7, 2025, 4:00 PM EST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.07% | - |
| Mar 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.07% | - |
| Mar 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 7.78% | 5,196 |
| Mar 6, 2025 | 6.98 | 6.98 | 6.49 | 6.49 | 6.49 | -7.94% | 5,000 |
| Mar 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Mar 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 28, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 27, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 2,000 |
| Feb 26, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 25, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 20, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 14, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 300 |
| Feb 13, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Feb 12, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 12 |
| Feb 11, 2025 | 7.21 | 7.21 | 7.05 | 7.05 | 7.05 | 2.92% | 9,674 |
| Feb 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Feb 7, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Feb 6, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Feb 5, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Feb 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 300 |
| Feb 3, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 27 |
| Jan 31, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 30, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 29, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 24, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 12,000 |
| Jan 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Jan 17, 2025 | 6.91 | 6.91 | 6.85 | 6.85 | 6.85 | 0.74% | 5,292 |
| Jan 16, 2025 | 6.81 | 6.81 | 6.80 | 6.80 | 6.80 | 3.03% | 19,631 |
| Jan 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 14, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 419 |
| Jan 8, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 7, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Jan 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 31, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 30, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 27, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 26, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |