Daiwa Securities Group Inc. (DSEEY)
OTCMKTS · Delayed Price · Currency is USD
7.94
-0.26 (-3.17%)
Sep 15, 2025, 3:47 PM EDT
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 8.21 | 8.21 | 7.94 | 7.94 | 7.94 | -3.17% | 336 |
| Sep 12, 2025 | 8.27 | 8.27 | 8.20 | 8.20 | 8.20 | - | 1,274 |
| Sep 11, 2025 | 7.86 | 8.20 | 7.86 | 8.20 | 8.20 | -0.30% | 1,181 |
| Sep 10, 2025 | 8.23 | 8.54 | 7.91 | 8.23 | 8.23 | 4.51% | 3,025 |
| Sep 9, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -5.20% | 293 |
| Sep 8, 2025 | 8.08 | 8.32 | 8.08 | 8.30 | 8.30 | 2.37% | 2,866 |
| Sep 5, 2025 | 7.87 | 8.11 | 7.87 | 8.11 | 8.11 | 7.85% | 2,895 |
| Sep 4, 2025 | 7.82 | 7.82 | 7.52 | 7.52 | 7.52 | -2.34% | 1,528 |
| Sep 3, 2025 | 7.78 | 7.84 | 7.43 | 7.70 | 7.70 | -5.35% | 120,509 |
| Sep 2, 2025 | 7.53 | 8.14 | 7.53 | 8.14 | 8.14 | 3.24% | 20,793 |
| Aug 29, 2025 | 7.85 | 7.88 | 7.55 | 7.88 | 7.88 | -0.38% | 1,367 |
| Aug 28, 2025 | 7.91 | 7.93 | 7.90 | 7.91 | 7.91 | 4.63% | 7,716 |
| Aug 27, 2025 | 8.03 | 8.03 | 7.56 | 7.56 | 7.56 | -6.55% | 1,584 |
| Aug 26, 2025 | 7.50 | 8.09 | 7.50 | 8.09 | 8.09 | 2.80% | 2,056 |
| Aug 25, 2025 | 7.91 | 7.94 | 7.87 | 7.87 | 7.87 | -1.75% | 6,418 |
| Aug 22, 2025 | 7.80 | 8.01 | 7.74 | 8.01 | 8.01 | 2.96% | 2,290 |
| Aug 21, 2025 | 7.45 | 7.78 | 7.45 | 7.78 | 7.78 | -2.75% | 11,082 |
| Aug 20, 2025 | 7.46 | 8.00 | 7.42 | 8.00 | 8.00 | 3.45% | 1,175 |
| Aug 19, 2025 | 7.80 | 7.85 | 7.73 | 7.73 | 7.73 | -0.86% | 7,719 |
| Aug 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.45% | 1,822 |
| Aug 15, 2025 | 7.76 | 7.77 | 7.76 | 7.77 | 7.77 | 1.90% | 270 |
| Aug 14, 2025 | 7.36 | 7.64 | 7.36 | 7.62 | 7.62 | 3.25% | 2,270 |
| Aug 13, 2025 | 7.66 | 7.66 | 7.38 | 7.38 | 7.38 | -5.02% | 37,137 |
| Aug 12, 2025 | 7.84 | 7.84 | 7.65 | 7.77 | 7.77 | -1.27% | 6,734 |
| Aug 11, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 3.91% | 298 |
| Aug 8, 2025 | 7.17 | 7.57 | 7.17 | 7.57 | 7.57 | 6.53% | 2,196 |
| Aug 7, 2025 | 7.15 | 7.66 | 7.11 | 7.11 | 7.11 | -2.60% | 1,881 |
| Aug 6, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.04% | 344 |
| Aug 5, 2025 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 5.63% | 1,490 |
| Aug 4, 2025 | 6.89 | 7.11 | 6.84 | 6.84 | 6.84 | -3.39% | 1,172 |
| Aug 1, 2025 | 7.12 | 7.13 | 7.07 | 7.08 | 7.08 | 0.71% | 3,794 |
| Jul 31, 2025 | 7.08 | 7.08 | 6.91 | 7.03 | 7.03 | -1.54% | 2,452 |
| Jul 30, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -4.16% | 425 |
| Jul 29, 2025 | 7.45 | 7.45 | 7.11 | 7.45 | 7.45 | 1.09% | 3,282 |
| Jul 28, 2025 | 6.82 | 7.37 | 6.82 | 7.37 | 7.37 | 0.55% | 2,004 |
| Jul 25, 2025 | 7.21 | 7.33 | 7.21 | 7.33 | 7.33 | 0.83% | 1,828 |
| Jul 24, 2025 | 7.30 | 7.30 | 7.08 | 7.27 | 7.27 | 0.28% | 1,029 |
| Jul 23, 2025 | 7.14 | 7.27 | 7.14 | 7.25 | 7.25 | 4.17% | 865 |
| Jul 22, 2025 | 6.96 | 7.00 | 6.96 | 6.96 | 6.96 | -0.43% | 995 |
| Jul 21, 2025 | 6.82 | 6.99 | 6.82 | 6.99 | 6.99 | 1.16% | 1,522 |
| Jul 18, 2025 | 7.05 | 7.05 | 6.91 | 6.91 | 6.91 | -2.95% | 1,851 |
| Jul 17, 2025 | 6.86 | 7.12 | 6.68 | 7.12 | 7.12 | 4.09% | 3,342 |
| Jul 16, 2025 | 6.85 | 7.09 | 6.84 | 6.84 | 6.84 | -1.84% | 2,944 |
| Jul 15, 2025 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - | 178 |
| 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 |