Daiwa Securities Group Inc. (DSECF)
OTCMKTS · Delayed Price · Currency is USD
9.78
0.00 (0.00%)
Jun 3, 2026, 9:30 AM EST
DSECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 10.26% | 358 |
| May 11, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 11.57% | 1,300 |
| Nov 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.32% | 14,176 |
| Nov 5, 2025 | 7.50 | 7.93 | 7.50 | 7.93 | 7.93 | 1.47% | 200 |
| Nov 3, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.26% | 200 |
| Oct 20, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.59% | 195 |
| Sep 24, 2025 | 7.78 | 8.11 | 7.78 | 8.11 | 7.92 | -1.46% | 255 |
| Sep 23, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.03 | 0.24% | 2,417 |
| Sep 8, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.01 | 7.18% | 6,530 |
| Aug 21, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.48 | 0.66% | 152 |
| Aug 19, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.43 | 2.15% | 159 |
| Aug 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.27 | 10.53% | 1,345 |
| Jul 25, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.58 | -2.03% | 800 |
| Jul 9, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.72 | - | 1,500 |
| Jun 12, 2025 | 6.54 | 6.88 | 6.54 | 6.88 | 6.72 | 1.18% | 276 |
| Jun 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.64 | 0.74% | 400 |
| Jun 6, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.59 | 9.58% | 1,329 |
| May 20, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.01 | -12.25% | 193 |
| May 19, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.85 | 8.17% | 1,814 |
| May 9, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.33 | 10.75% | 3,533 |
| Apr 16, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.72 | 0.99% | 1,964 |
| Apr 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.66 | 6.52% | 4,100 |
| Apr 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.32 | -22.01% | 100 |
| Mar 17, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 6.82 | 3.61% | 3,593 |
| Mar 13, 2025 | 6.60 | 6.92 | 6.60 | 6.92 | 6.58 | -1.07% | 258 |
| Mar 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.65 | 7.78% | 5,196 |
| Mar 6, 2025 | 6.98 | 6.98 | 6.49 | 6.49 | 6.17 | -7.94% | 5,000 |
| Feb 11, 2025 | 7.21 | 7.21 | 7.05 | 7.05 | 6.70 | 2.92% | 9,674 |
| Jan 17, 2025 | 6.91 | 6.91 | 6.85 | 6.85 | 6.51 | 0.74% | 5,292 |
| Jan 16, 2025 | 6.81 | 6.81 | 6.80 | 6.80 | 6.47 | 3.03% | 19,631 |
| Jan 10, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.28 | 1.54% | 419 |
| Dec 16, 2024 | 6.54 | 6.54 | 6.50 | 6.50 | 6.18 | -5.11% | 4,887 |
| Dec 12, 2024 | 6.53 | 6.85 | 6.53 | 6.85 | 6.51 | -4.86% | 214 |
| Dec 10, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.85 | 3.88% | 9,422 |
| Dec 5, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.59 | -6.59% | 195 |
| Nov 8, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.06 | 7.69% | 100 |
| Oct 4, 2024 | 6.81 | 6.89 | 6.81 | 6.89 | 6.55 | 0.58% | 268 |
| Oct 1, 2024 | 6.77 | 6.85 | 6.77 | 6.85 | 6.51 | -0.53% | 268 |
| Sep 11, 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 6.55 | 9.09% | 163 |
| Aug 2, 2024 | 6.64 | 6.64 | 6.49 | 6.49 | 6.00 | -17.95% | 200 |
| Jun 5, 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.32 | 13.57% | 100 |
| May 15, 2024 | 6.92 | 6.97 | 6.92 | 6.97 | 6.44 | 5.69% | 14,000 |
| Feb 14, 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.09 | 3.45% | 300 |
| Dec 21, 2023 | 6.37 | 6.37 | 6.37 | 6.37 | 5.89 | -1.24% | 300 |
| Nov 6, 2023 | 6.45 | 6.45 | 6.45 | 6.45 | 5.97 | 15.59% | 204 |
| Oct 3, 2023 | 5.58 | 5.58 | 5.58 | 5.58 | 5.16 | -3.63% | 100 |
| Sep 25, 2023 | 5.83 | 5.83 | 5.79 | 5.79 | 5.35 | -3.98% | 233 |
| Sep 21, 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 5.58 | -0.82% | 233 |
| Sep 18, 2023 | 6.08 | 6.08 | 6.08 | 6.08 | 5.62 | 2.88% | 200 |