Daiwa Securities Group Inc. (DSEEY)
OTCMKTS · Delayed Price · Currency is USD
8.36
-0.09 (-1.07%)
Dec 18, 2025, 4:00 PM EST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 8.66 | 8.66 | 8.36 | 8.36 | 8.36 | -1.07% | 1,188 |
| Dec 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.76% | 1,001 |
| Dec 16, 2025 | 8.80 | 8.80 | 8.69 | 8.69 | 8.69 | -2.03% | 39,344 |
| Dec 15, 2025 | 8.87 | 9.03 | 8.87 | 8.87 | 8.87 | 0.91% | 5,439 |
| Dec 12, 2025 | 8.79 | 9.10 | 8.79 | 8.79 | 8.79 | -2.77% | 5,399 |
| Dec 11, 2025 | 8.87 | 9.04 | 8.84 | 9.04 | 9.04 | 6.04% | 56,036 |
| Dec 10, 2025 | 8.61 | 8.63 | 8.53 | 8.53 | 8.53 | 2.34% | 1,223 |
| Dec 9, 2025 | 8.16 | 8.54 | 8.16 | 8.33 | 8.33 | -0.79% | 875 |
| Dec 8, 2025 | 8.53 | 8.53 | 8.40 | 8.40 | 8.40 | -1.28% | 1,128 |
| Dec 5, 2025 | 8.08 | 8.55 | 8.08 | 8.51 | 8.51 | 1.13% | 3,666 |
| Dec 4, 2025 | 9.00 | 9.00 | 8.41 | 8.41 | 8.41 | 1.90% | 849 |
| Dec 2, 2025 | 8.40 | 8.47 | 8.25 | 8.25 | 8.25 | -3.47% | 185,684 |
| Dec 1, 2025 | 8.45 | 8.55 | 8.36 | 8.55 | 8.55 | 1.60% | 23,847 |
| Nov 26, 2025 | 8.22 | 8.42 | 8.22 | 8.42 | 8.42 | 3.12% | 1,419 |
| Nov 25, 2025 | 8.08 | 8.29 | 8.08 | 8.16 | 8.16 | -2.39% | 5,194 |
| Nov 24, 2025 | 7.78 | 8.36 | 7.78 | 8.36 | 8.36 | 5.03% | 10,513 |
| Nov 21, 2025 | 7.95 | 8.18 | 7.95 | 7.96 | 7.96 | -3.86% | 752 |
| Nov 20, 2025 | 8.00 | 8.28 | 7.83 | 8.28 | 8.28 | 5.54% | 21,287 |
| Nov 19, 2025 | 7.85 | 8.13 | 7.85 | 7.85 | 7.85 | -0.92% | 1,439 |
| Nov 18, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -4.72% | 347 |
| Nov 17, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -2.00% | 450 |
| Nov 14, 2025 | 8.49 | 8.49 | 8.14 | 8.48 | 8.48 | 0.71% | 1,427 |
| Nov 13, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 2.35% | 603 |
| Nov 12, 2025 | 8.26 | 8.54 | 8.23 | 8.23 | 8.23 | -3.10% | 1,639 |
| Nov 11, 2025 | 8.37 | 8.49 | 8.37 | 8.49 | 8.49 | 0.47% | 1,227 |
| Nov 10, 2025 | 8.45 | 8.45 | 8.20 | 8.45 | 8.45 | 0.48% | 6,642 |
| Nov 7, 2025 | 8.11 | 8.41 | 8.11 | 8.41 | 8.41 | 4.34% | 3,229 |
| Nov 6, 2025 | 8.11 | 8.38 | 7.88 | 8.06 | 8.06 | -1.71% | 4,298 |
| Nov 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.12% | 713 |
| Nov 4, 2025 | 8.05 | 8.19 | 8.03 | 8.19 | 8.19 | 2.12% | 6,223 |
| Nov 3, 2025 | 7.74 | 8.02 | 7.74 | 8.02 | 8.02 | 3.08% | 767 |
| Oct 31, 2025 | 7.46 | 7.78 | 7.44 | 7.78 | 7.78 | -0.51% | 11,925 |
| Oct 30, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.45% | 1,262 |
| Oct 29, 2025 | 7.74 | 7.79 | 7.74 | 7.79 | 7.79 | 2.84% | 1,019 |
| Oct 28, 2025 | 7.68 | 7.95 | 7.57 | 7.57 | 7.57 | -4.54% | 1,697 |
| Oct 27, 2025 | 7.76 | 7.93 | 7.74 | 7.93 | 7.93 | 5.10% | 4,001 |
| Oct 24, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.55% | 516 |
| Oct 23, 2025 | 7.69 | 7.69 | 7.43 | 7.43 | 7.43 | -1.20% | 976 |
| Oct 22, 2025 | 7.74 | 7.74 | 7.52 | 7.52 | 7.52 | -1.05% | 564 |
| Oct 21, 2025 | 7.81 | 7.83 | 7.60 | 7.60 | 7.60 | -1.68% | 569 |
| Oct 20, 2025 | 7.42 | 7.80 | 7.42 | 7.73 | 7.73 | 2.38% | 5,896 |
| Oct 17, 2025 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | -1.37% | 7,791 |
| Oct 16, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 1.12% | 377 |
| Oct 15, 2025 | 7.50 | 7.58 | 7.50 | 7.57 | 7.57 | 0.66% | 4,221 |
| Oct 14, 2025 | 7.65 | 7.65 | 7.37 | 7.52 | 7.52 | -0.59% | 1,857 |
| Oct 13, 2025 | 7.39 | 7.57 | 7.39 | 7.57 | 7.57 | 2.23% | 1,139 |
| Oct 10, 2025 | 7.80 | 7.93 | 7.40 | 7.40 | 7.40 | -3.65% | 2,595 |
| Oct 9, 2025 | 7.65 | 8.04 | 7.65 | 7.68 | 7.68 | -0.52% | 1,413 |
| Oct 8, 2025 | 7.88 | 8.00 | 7.72 | 7.72 | 7.72 | -3.38% | 42,666 |
| Oct 7, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.60% | 37,377 |