Daiwa Securities Group Inc. (DSEEY)
OTCMKTS
· Delayed Price · Currency is USD
6.33
+0.14 (2.26%)
May 7, 2025, 3:41 PM EDT
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 6.19 | 6.56 | 6.19 | 6.19 | 6.19 | -4.92% | 3,883 |
| May 5, 2025 | 6.56 | 6.56 | 6.37 | 6.51 | 6.51 | 3.25% | 18,456 |
| May 2, 2025 | 6.37 | 6.61 | 6.29 | 6.31 | 6.31 | -5.33% | 20,528 |
| May 1, 2025 | 6.42 | 6.66 | 6.17 | 6.66 | 6.66 | -2.06% | 1,583 |
| Apr 30, 2025 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 1.49% | 2,106 |
| Apr 29, 2025 | 6.71 | 6.96 | 6.52 | 6.70 | 6.70 | 0.07% | 2,579 |
| Apr 28, 2025 | 6.70 | 6.70 | 6.67 | 6.70 | 6.70 | 3.33% | 26,564 |
| Apr 25, 2025 | 6.47 | 6.84 | 6.47 | 6.48 | 6.48 | -1.83% | 2,425 |
| Apr 24, 2025 | 6.63 | 6.93 | 6.59 | 6.60 | 6.60 | -0.75% | 5,607 |
| Apr 23, 2025 | 6.45 | 6.65 | 6.45 | 6.65 | 6.65 | -0.75% | 3,114 |
| Apr 22, 2025 | 6.51 | 6.70 | 6.31 | 6.70 | 6.70 | 5.43% | 2,161 |
| Apr 21, 2025 | 6.46 | 6.70 | 6.21 | 6.36 | 6.36 | 0.39% | 4,598 |
| Apr 17, 2025 | 6.38 | 6.53 | 6.17 | 6.33 | 6.33 | 5.15% | 3,617 |
| Apr 16, 2025 | 6.26 | 6.26 | 6.02 | 6.02 | 6.02 | 0.67% | 3,180 |
| Apr 15, 2025 | 5.98 | 6.45 | 5.98 | 5.98 | 5.98 | -3.70% | 7,687 |
| Apr 14, 2025 | 6.29 | 6.45 | 5.98 | 6.21 | 6.21 | 3.33% | 24,293 |
| Apr 11, 2025 | 6.35 | 6.35 | 5.94 | 6.01 | 6.01 | 3.09% | 8,264 |
| Apr 10, 2025 | 6.30 | 6.30 | 5.78 | 5.83 | 5.83 | 3.37% | 43,620 |
| Apr 9, 2025 | 5.55 | 6.37 | 5.55 | 5.64 | 5.64 | -4.89% | 11,027 |
| Apr 8, 2025 | 5.98 | 5.99 | 5.68 | 5.93 | 5.93 | 2.95% | 15,999 |
| Apr 7, 2025 | 5.76 | 5.92 | 5.54 | 5.76 | 5.76 | -6.19% | 25,269 |
| Apr 4, 2025 | 5.83 | 6.15 | 5.52 | 6.14 | 6.14 | -3.46% | 9,670 |
| Apr 3, 2025 | 6.35 | 6.37 | 6.15 | 6.36 | 6.36 | -6.47% | 3,528 |
| Apr 2, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | 261 |
| Apr 1, 2025 | 6.63 | 6.95 | 6.30 | 6.95 | 6.95 | 8.76% | 2,790 |
| Mar 31, 2025 | 7.05 | 7.05 | 6.39 | 6.39 | 6.39 | -7.16% | 4,409 |
| Mar 28, 2025 | 6.99 | 6.99 | 6.88 | 6.88 | 6.88 | -4.00% | 720 |
| Mar 27, 2025 | 6.91 | 7.21 | 6.91 | 7.17 | 7.17 | 0.42% | 18,662 |
| Mar 26, 2025 | 6.91 | 7.24 | 6.91 | 7.14 | 7.14 | -3.38% | 10,271 |
| Mar 25, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.64% | 301 |
| Mar 24, 2025 | 6.99 | 7.47 | 6.99 | 7.20 | 7.20 | 3.15% | 2,684 |
| Mar 21, 2025 | 7.13 | 7.13 | 6.98 | 6.98 | 6.98 | -4.38% | 3,643 |
| Mar 20, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 169 |
| Mar 19, 2025 | 7.14 | 7.30 | 6.92 | 7.30 | 7.30 | 6.10% | 40,465 |
| Mar 18, 2025 | 7.01 | 7.14 | 6.88 | 6.88 | 6.88 | -3.64% | 25,346 |
| Mar 17, 2025 | 6.98 | 7.14 | 6.85 | 7.14 | 7.14 | 2.88% | 22,859 |
| Mar 14, 2025 | 7.06 | 7.06 | 6.94 | 6.94 | 6.94 | 0.51% | 510 |
| Mar 13, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.22% | 1,205 |
| Mar 12, 2025 | 6.79 | 6.92 | 6.69 | 6.92 | 6.92 | 2.03% | 19,997 |
| Mar 11, 2025 | 6.77 | 6.85 | 6.77 | 6.78 | 6.78 | -6.33% | 2,096 |
| Mar 10, 2025 | 7.02 | 7.24 | 7.02 | 7.24 | 7.24 | 0.28% | 1,037 |
| Mar 7, 2025 | 7.00 | 7.26 | 7.00 | 7.22 | 7.22 | 3.44% | 1,471 |
| Mar 6, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 1.68% | 3,531 |
| Mar 5, 2025 | 6.90 | 6.90 | 6.66 | 6.87 | 6.87 | -0.13% | 2,642 |
| Mar 4, 2025 | 6.70 | 7.20 | 6.70 | 6.87 | 6.87 | -5.89% | 17,383 |
| Mar 3, 2025 | 7.06 | 7.32 | 7.05 | 7.30 | 7.30 | 4.94% | 2,155 |
| Feb 28, 2025 | 6.83 | 7.06 | 6.70 | 6.96 | 6.96 | 2.96% | 2,595 |
| Feb 27, 2025 | 6.86 | 6.88 | 6.76 | 6.76 | 6.76 | -7.02% | 1,177 |
| Feb 26, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 6.60% | 830 |
| Feb 25, 2025 | 7.03 | 7.30 | 6.82 | 6.82 | 6.82 | -1.52% | 5,943 |