Daiwa Securities Group Inc. (DSEEY)
OTCMKTS · Delayed Price · Currency is USD
11.20
+0.21 (1.91%)
Feb 11, 2026, 4:00 PM EST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 8.47 | 9.08 | 8.47 | 9.08 | 9.08 | 3.36% | 1,069 |
| Dec 31, 2025 | 8.76 | 8.79 | 8.63 | 8.79 | 8.79 | -1.07% | 1,075 |
| Dec 29, 2025 | 8.94 | 8.94 | 8.88 | 8.88 | 8.88 | -4.93% | 891 |
| Dec 26, 2025 | 9.16 | 9.34 | 8.84 | 9.34 | 9.34 | 1.41% | 1,871 |
| Dec 24, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 3.48% | 287 |
| Dec 23, 2025 | 8.76 | 8.90 | 8.73 | 8.90 | 8.90 | 3.26% | 4,178 |
| Dec 22, 2025 | 8.68 | 8.85 | 8.36 | 8.62 | 8.62 | -0.36% | 2,109 |
| Dec 19, 2025 | 8.66 | 8.90 | 8.65 | 8.65 | 8.65 | 3.47% | 2,275 |
| 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 |