Daiwa Securities Group Inc. (DSEEY)
OTCMKTS · Delayed Price · Currency is USD
6.94
0.00 (0.00%)
May 28, 2025, 3:30 PM EDT

Daiwa Securities Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20256.696.946.696.946.945.76%1,344
May 23, 20256.586.596.366.566.563.27%1,282
May 22, 20256.816.816.356.356.35-7.24%1,053
May 21, 20256.606.856.356.856.859.08%2,139
May 20, 20256.456.506.286.286.28-0.88%1,188
May 19, 20256.546.886.346.346.34-4.58%3,906
May 16, 20256.646.646.646.646.64-43
May 15, 20256.636.646.636.646.64-5.41%902
May 14, 20257.027.027.027.027.028.00%1,274
May 13, 20256.416.576.416.506.500.08%15,373
May 12, 20256.426.606.426.506.501.48%1,316
May 9, 20256.476.486.236.406.403.90%6,029
May 8, 20256.646.646.166.166.16-2.38%2,600
May 7, 20256.216.336.216.316.311.94%2,782
May 6, 20256.196.566.196.196.19-4.92%3,883
May 5, 20256.566.566.376.516.513.25%18,456
May 2, 20256.376.616.296.316.31-5.33%20,528
May 1, 20256.426.666.176.666.66-2.06%1,583
Apr 30, 20256.556.806.556.806.801.49%2,106
Apr 29, 20256.716.966.526.706.700.07%2,579
Apr 28, 20256.706.706.676.706.703.33%26,564
Apr 25, 20256.476.846.476.486.48-1.83%2,425
Apr 24, 20256.636.936.596.606.60-0.75%5,607
Apr 23, 20256.456.656.456.656.65-0.75%3,114
Apr 22, 20256.516.706.316.706.705.43%2,161
Apr 21, 20256.466.706.216.366.360.39%4,598
Apr 17, 20256.386.536.176.336.335.15%3,617
Apr 16, 20256.266.266.026.026.020.67%3,180
Apr 15, 20255.986.455.985.985.98-3.70%7,687
Apr 14, 20256.296.455.986.216.213.33%24,293
Apr 11, 20256.356.355.946.016.013.09%8,264
Apr 10, 20256.306.305.785.835.833.37%43,620
Apr 9, 20255.556.375.555.645.64-4.89%11,027
Apr 8, 20255.985.995.685.935.932.95%15,999
Apr 7, 20255.765.925.545.765.76-6.19%25,269
Apr 4, 20255.836.155.526.146.14-3.46%9,670
Apr 3, 20256.356.376.156.366.36-6.47%3,528
Apr 2, 20256.806.806.806.806.80-2.16%261
Apr 1, 20256.636.956.306.956.958.76%2,790
Mar 31, 20257.057.056.396.396.39-7.16%4,409
Mar 28, 20256.996.996.886.886.88-4.00%720
Mar 27, 20256.917.216.917.177.170.42%18,662
Mar 26, 20256.917.246.917.147.14-3.38%10,271
Mar 25, 20257.397.397.397.397.392.64%301
Mar 24, 20256.997.476.997.207.203.15%2,684
Mar 21, 20257.137.136.986.986.98-4.38%3,643
Mar 20, 20257.307.307.307.307.30-169
Mar 19, 20257.147.306.927.307.306.10%40,465
Mar 18, 20257.017.146.886.886.88-3.64%25,346
Mar 17, 20256.987.146.857.147.142.88%22,859