Daiwa Securities Group Inc. (DSEEY)
OTCMKTS
· Delayed Price · Currency is USD
6.97
-0.25 (-3.46%)
Jul 14, 2025, 4:00 PM EDT
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 6.95 | 7.00 | 6.95 | 6.97 | 6.97 | -3.49% | 2,450 |
| Jul 11, 2025 | 7.22 | 7.22 | 6.96 | 7.22 | 7.22 | 4.71% | 6,725 |
| Jul 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.43% | 151 |
| Jul 9, 2025 | 7.14 | 7.14 | 6.62 | 7.14 | 7.14 | 3.48% | 6,040 |
| Jul 8, 2025 | 6.83 | 6.90 | 6.83 | 6.90 | 6.90 | -2.95% | 3,997 |
| Jul 7, 2025 | 6.85 | 7.11 | 6.85 | 7.11 | 7.11 | 1.50% | 569 |
| Jul 3, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.39% | 187 |
| Jul 2, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 1.45% | 726 |
| Jul 1, 2025 | 7.05 | 7.31 | 6.81 | 6.81 | 6.81 | -5.02% | 931 |
| Jun 30, 2025 | 7.15 | 7.17 | 7.06 | 7.17 | 7.17 | 0.56% | 10,736 |
| Jun 27, 2025 | 7.05 | 7.15 | 7.04 | 7.13 | 7.13 | 1.64% | 6,271 |
| Jun 26, 2025 | 6.85 | 7.02 | 6.85 | 7.02 | 7.02 | 2.93% | 15,316 |
| Jun 25, 2025 | 6.82 | 7.01 | 6.82 | 6.82 | 6.82 | -0.37% | 2,789 |
| Jun 24, 2025 | 6.62 | 6.87 | 6.61 | 6.84 | 6.84 | 2.47% | 5,369 |
| Jun 23, 2025 | 6.78 | 6.90 | 6.66 | 6.68 | 6.68 | -0.82% | 9,611 |
| Jun 20, 2025 | 6.83 | 6.90 | 6.73 | 6.73 | 6.73 | -3.86% | 1,532 |
| Jun 18, 2025 | 7.00 | 7.04 | 7.00 | 7.00 | 7.00 | 1.89% | 3,946 |
| Jun 17, 2025 | 6.82 | 7.02 | 6.62 | 6.87 | 6.87 | 0.70% | 5,049 |
| Jun 16, 2025 | 6.87 | 6.87 | 6.63 | 6.82 | 6.82 | -0.26% | 2,124 |
| Jun 13, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -1.72% | 229 |
| Jun 12, 2025 | 6.62 | 6.96 | 6.62 | 6.96 | 6.96 | 2.81% | 2,689 |
| Jun 11, 2025 | 7.00 | 7.00 | 6.77 | 6.77 | 6.77 | -0.66% | 7,871 |
| Jun 10, 2025 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 4.05% | 2,054 |
| Jun 9, 2025 | 6.80 | 6.93 | 6.55 | 6.55 | 6.55 | -1.50% | 4,704 |
| Jun 6, 2025 | 6.65 | 6.82 | 6.48 | 6.65 | 6.65 | -4.86% | 9,188 |
| Jun 5, 2025 | 6.99 | 6.99 | 6.74 | 6.99 | 6.99 | 1.16% | 2,297 |
| Jun 4, 2025 | 6.81 | 6.91 | 6.58 | 6.91 | 6.91 | 2.67% | 22,429 |
| Jun 3, 2025 | 6.77 | 6.86 | 6.73 | 6.73 | 6.73 | -1.75% | 430,503 |
| Jun 2, 2025 | 6.79 | 6.85 | 6.54 | 6.85 | 6.85 | 0.66% | 1,884 |
| May 30, 2025 | 7.07 | 7.07 | 6.54 | 6.81 | 6.81 | 1.87% | 156,051 |
| May 29, 2025 | 6.73 | 6.73 | 6.53 | 6.68 | 6.68 | -3.75% | 1,386 |
| May 28, 2025 | 6.68 | 6.94 | 6.68 | 6.94 | 6.94 | - | 5,322 |
| May 27, 2025 | 6.69 | 6.94 | 6.69 | 6.94 | 6.94 | 5.76% | 1,344 |
| May 23, 2025 | 6.58 | 6.59 | 6.36 | 6.56 | 6.56 | 3.27% | 1,282 |
| May 22, 2025 | 6.81 | 6.81 | 6.35 | 6.35 | 6.35 | -7.24% | 1,053 |
| May 21, 2025 | 6.60 | 6.85 | 6.35 | 6.85 | 6.85 | 9.08% | 2,139 |
| May 20, 2025 | 6.45 | 6.50 | 6.28 | 6.28 | 6.28 | -0.88% | 1,188 |
| May 19, 2025 | 6.54 | 6.88 | 6.34 | 6.34 | 6.34 | -4.58% | 3,906 |
| May 16, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - | 43 |
| May 15, 2025 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | -5.41% | 902 |
| May 14, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 8.00% | 1,274 |
| May 13, 2025 | 6.41 | 6.57 | 6.41 | 6.50 | 6.50 | 0.08% | 15,373 |
| May 12, 2025 | 6.42 | 6.60 | 6.42 | 6.50 | 6.50 | 1.48% | 1,316 |
| May 9, 2025 | 6.47 | 6.48 | 6.23 | 6.40 | 6.40 | 3.90% | 6,029 |
| May 8, 2025 | 6.64 | 6.64 | 6.16 | 6.16 | 6.16 | -2.38% | 2,600 |
| May 7, 2025 | 6.21 | 6.33 | 6.21 | 6.31 | 6.31 | 1.94% | 2,782 |
| 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 |