Daiwa Securities Group Inc. (DSEEY)
OTCMKTS · Delayed Price · Currency is USD
9.08
-0.38 (-3.97%)
Mar 20, 2026, 10:38 AM EST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.60 | 9.60 | 9.32 | 9.60 | 9.60 | 5.07% | 3,022 |
| Mar 17, 2026 | 9.17 | 9.33 | 9.07 | 9.14 | 9.14 | -0.68% | 2,229 |
| Mar 16, 2026 | 9.27 | 9.35 | 8.90 | 9.20 | 9.20 | 4.01% | 9,221 |
| Mar 13, 2026 | 8.81 | 8.95 | 8.81 | 8.85 | 8.85 | -1.94% | 5,005 |
| Mar 12, 2026 | 9.31 | 9.38 | 9.02 | 9.02 | 9.02 | -5.65% | 7,446 |
| Mar 11, 2026 | 9.47 | 9.56 | 9.40 | 9.56 | 9.56 | 2.69% | 2,965 |
| Mar 10, 2026 | 9.58 | 9.90 | 9.31 | 9.31 | 9.31 | -0.43% | 4,204 |
| Mar 9, 2026 | 9.18 | 9.51 | 8.84 | 9.35 | 9.35 | -0.58% | 14,974 |
| Mar 6, 2026 | 9.35 | 9.43 | 9.29 | 9.41 | 9.41 | -4.67% | 8,123 |
| Mar 5, 2026 | 9.39 | 10.01 | 9.39 | 9.87 | 9.87 | 1.29% | 9,337 |
| Mar 4, 2026 | 9.50 | 9.98 | 9.50 | 9.74 | 9.74 | -0.15% | 155,995 |
| Mar 3, 2026 | 9.50 | 9.76 | 9.30 | 9.76 | 9.76 | -1.96% | 343,232 |
| Mar 2, 2026 | 9.81 | 10.08 | 9.80 | 9.95 | 9.95 | -5.35% | 3,929 |
| Feb 27, 2026 | 10.51 | 10.54 | 10.51 | 10.51 | 10.51 | 0.79% | 2,780 |
| Feb 26, 2026 | 10.37 | 10.66 | 10.37 | 10.43 | 10.43 | 1.86% | 1,499 |
| Feb 25, 2026 | 10.25 | 10.62 | 10.24 | 10.24 | 10.24 | -1.44% | 3,619 |
| Feb 24, 2026 | 10.21 | 10.60 | 10.21 | 10.39 | 10.39 | 0.39% | 2,210 |
| Feb 23, 2026 | 10.29 | 10.35 | 10.29 | 10.35 | 10.35 | 0.68% | 4,882 |
| Feb 20, 2026 | 10.21 | 10.28 | 10.12 | 10.28 | 10.28 | -0.87% | 5,304 |
| Feb 19, 2026 | 10.49 | 10.85 | 10.37 | 10.37 | 10.37 | -0.34% | 3,596 |
| Feb 18, 2026 | 10.55 | 10.55 | 10.01 | 10.41 | 10.41 | -1.13% | 3,341 |
| Feb 17, 2026 | 10.37 | 10.59 | 10.30 | 10.52 | 10.52 | -3.63% | 4,579 |
| Feb 13, 2026 | 11.06 | 11.18 | 10.78 | 10.92 | 10.92 | -1.22% | 5,934 |
| Feb 12, 2026 | 10.48 | 11.08 | 10.48 | 11.06 | 11.06 | -1.67% | 1,113 |
| Feb 11, 2026 | 11.20 | 11.24 | 11.06 | 11.24 | 11.24 | 2.30% | 1,064 |
| Feb 10, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.57% | 366 |
| Feb 9, 2026 | 10.55 | 10.82 | 10.23 | 10.82 | 10.82 | 6.03% | 6,910 |
| Feb 6, 2026 | 10.25 | 10.25 | 10.21 | 10.21 | 10.21 | 1.24% | 528 |
| Feb 5, 2026 | 10.30 | 10.30 | 9.97 | 10.08 | 10.08 | 1.51% | 1,889 |
| Feb 4, 2026 | 10.10 | 10.19 | 9.93 | 9.93 | 9.93 | 2.69% | 11,855 |
| Feb 3, 2026 | 9.84 | 9.84 | 9.67 | 9.67 | 9.67 | 1.20% | 2,044 |
| Feb 2, 2026 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | -2.00% | 15,578 |
| Jan 30, 2026 | 9.87 | 9.88 | 9.60 | 9.75 | 9.75 | -2.99% | 1,344 |
| Jan 29, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.70% | 599 |
| Jan 28, 2026 | 9.83 | 10.12 | 9.83 | 9.98 | 9.98 | 2.78% | 2,276 |
| Jan 27, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 4.97% | 726 |
| Jan 26, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.34% | 285 |
| Jan 22, 2026 | 9.73 | 9.74 | 9.57 | 9.57 | 9.57 | -0.52% | 2,240 |
| Jan 21, 2026 | 9.55 | 9.77 | 9.55 | 9.62 | 9.62 | 1.58% | 2,452 |
| Jan 20, 2026 | 9.46 | 9.88 | 9.46 | 9.47 | 9.47 | -4.10% | 17,789 |
| Jan 16, 2026 | 9.50 | 9.88 | 9.50 | 9.88 | 9.88 | 2.97% | 359 |
| Jan 15, 2026 | 10.21 | 10.21 | 9.59 | 9.59 | 9.59 | -1.03% | 1,618 |
| Jan 14, 2026 | 9.71 | 9.71 | 9.58 | 9.69 | 9.69 | -3.10% | 5,337 |
| Jan 13, 2026 | 9.75 | 10.00 | 9.49 | 10.00 | 10.00 | 2.56% | 4,506 |
| Jan 12, 2026 | 9.48 | 9.75 | 9.30 | 9.75 | 9.75 | 0.52% | 1,835 |
| Jan 9, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | 0.31% | 3,698 |
| Jan 8, 2026 | 9.50 | 9.67 | 9.30 | 9.67 | 9.67 | 1.58% | 4,161 |
| Jan 7, 2026 | 9.56 | 9.63 | 9.29 | 9.52 | 9.52 | 2.81% | 5,188 |
| Jan 6, 2026 | 9.50 | 9.73 | 9.26 | 9.26 | 9.26 | 3.23% | 3,363 |
| Jan 5, 2026 | 8.63 | 9.25 | 8.63 | 8.97 | 8.97 | -1.21% | 1,876 |