Daiwa Securities Group Inc. (DSEEY)
OTCMKTS · Delayed Price · Currency is USD
7.42
-0.31 (-4.05%)
Aug 20, 2025, 3:49 PM EDT
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 7.46 | 7.71 | 7.42 | 7.42 | - | -4.05% | 122 |
| Aug 19, 2025 | 7.80 | 7.85 | 7.73 | 7.73 | 7.73 | -0.86% | 7,719 |
| Aug 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.45% | 1,822 |
| Aug 15, 2025 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | 1.90% | 270 |
| Aug 14, 2025 | 7.36 | 7.64 | 7.36 | 7.62 | 7.62 | 3.25% | 2,270 |
| Aug 13, 2025 | 7.66 | 7.66 | 7.38 | 7.38 | 7.38 | -5.02% | 37,137 |
| Aug 12, 2025 | 7.84 | 7.84 | 7.65 | 7.77 | 7.77 | -1.27% | 6,734 |
| Aug 11, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 3.91% | 298 |
| Aug 8, 2025 | 7.17 | 7.57 | 7.17 | 7.57 | 7.57 | 6.53% | 2,196 |
| Aug 7, 2025 | 7.15 | 7.66 | 7.11 | 7.11 | 7.11 | -2.60% | 1,881 |
| Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.04% | 344 |
| Aug 5, 2025 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 5.63% | 1,490 |
| Aug 4, 2025 | 6.89 | 7.11 | 6.84 | 6.84 | 6.84 | -3.39% | 1,172 |
| Aug 1, 2025 | 7.12 | 7.13 | 7.07 | 7.08 | 7.08 | 0.71% | 3,794 |
| Jul 31, 2025 | 7.08 | 7.08 | 6.91 | 7.03 | 7.03 | -1.54% | 2,452 |
| Jul 30, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -4.16% | 425 |
| Jul 29, 2025 | 7.45 | 7.45 | 7.11 | 7.45 | 7.45 | 1.09% | 3,282 |
| Jul 28, 2025 | 6.82 | 7.37 | 6.82 | 7.37 | 7.37 | 0.55% | 2,004 |
| Jul 25, 2025 | 7.21 | 7.33 | 7.21 | 7.33 | 7.33 | 0.83% | 1,828 |
| Jul 24, 2025 | 7.30 | 7.30 | 7.08 | 7.27 | 7.27 | 0.28% | 1,029 |
| Jul 23, 2025 | 7.14 | 7.27 | 7.14 | 7.25 | 7.25 | 4.17% | 865 |
| Jul 22, 2025 | 6.96 | 7.00 | 6.96 | 6.96 | 6.96 | -0.43% | 995 |
| Jul 21, 2025 | 6.82 | 6.99 | 6.82 | 6.99 | 6.99 | 1.16% | 1,522 |
| Jul 18, 2025 | 7.05 | 7.05 | 6.91 | 6.91 | 6.91 | -2.95% | 1,851 |
| Jul 17, 2025 | 6.86 | 7.12 | 6.68 | 7.12 | 7.12 | 4.09% | 3,342 |
| Jul 16, 2025 | 6.85 | 7.09 | 6.84 | 6.84 | 6.84 | -1.84% | 2,944 |
| Jul 15, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 178 |
| Jul 14, 2025 | 6.95 | 7.00 | 6.95 | 6.97 | 6.97 | -3.49% | 2,450 |
| Jul 11, 2025 | 7.22 | 7.22 | 6.96 | 7.22 | 7.22 | 4.71% | 6,725 |
| Jul 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.43% | 151 |
| Jul 9, 2025 | 7.14 | 7.14 | 6.62 | 7.14 | 7.14 | 3.48% | 6,040 |
| Jul 8, 2025 | 6.83 | 6.90 | 6.83 | 6.90 | 6.90 | -2.95% | 3,997 |
| Jul 7, 2025 | 6.85 | 7.11 | 6.85 | 7.11 | 7.11 | 1.50% | 569 |
| Jul 3, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.39% | 187 |
| Jul 2, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.45% | 726 |
| Jul 1, 2025 | 7.05 | 7.31 | 6.81 | 6.81 | 6.81 | -5.02% | 931 |
| Jun 30, 2025 | 7.15 | 7.17 | 7.06 | 7.17 | 7.17 | 0.56% | 10,736 |
| Jun 27, 2025 | 7.05 | 7.15 | 7.04 | 7.13 | 7.13 | 1.64% | 6,271 |
| Jun 26, 2025 | 6.85 | 7.02 | 6.85 | 7.02 | 7.02 | 2.93% | 15,316 |
| Jun 25, 2025 | 6.82 | 7.01 | 6.82 | 6.82 | 6.82 | -0.37% | 2,789 |
| Jun 24, 2025 | 6.62 | 6.87 | 6.61 | 6.84 | 6.84 | 2.47% | 5,369 |
| Jun 23, 2025 | 6.78 | 6.90 | 6.66 | 6.68 | 6.68 | -0.82% | 9,611 |
| Jun 20, 2025 | 6.83 | 6.90 | 6.73 | 6.73 | 6.73 | -3.86% | 1,532 |
| Jun 18, 2025 | 7.00 | 7.04 | 7.00 | 7.00 | 7.00 | 1.89% | 3,946 |
| Jun 17, 2025 | 6.82 | 7.02 | 6.62 | 6.87 | 6.87 | 0.70% | 5,049 |
| Jun 16, 2025 | 6.87 | 6.87 | 6.63 | 6.82 | 6.82 | -0.26% | 2,124 |
| Jun 13, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.72% | 229 |
| Jun 12, 2025 | 6.62 | 6.96 | 6.62 | 6.96 | 6.96 | 2.81% | 2,689 |
| Jun 11, 2025 | 7.00 | 7.00 | 6.77 | 6.77 | 6.77 | -0.66% | 7,871 |
| Jun 10, 2025 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 4.05% | 2,054 |