Daiwa Securities Group Inc. (DSEEY)
OTCMKTS · Delayed Price · Currency is USD
7.77
+0.22 (2.91%)
Oct 20, 2025, 12:00 PM EDT
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 5.37% | 647 |
| Oct 3, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -4.03% | 656 |
| Oct 2, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.36% | 831 |
| Oct 1, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - | 209 |
| Sep 30, 2025 | 7.87 | 8.06 | 7.87 | 8.06 | 8.06 | -0.26% | 370 |
| Sep 29, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.22% | 419 |
| Sep 26, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -3.20% | 439 |
| Sep 25, 2025 | 8.19 | 8.45 | 8.11 | 8.45 | 8.45 | 4.32% | 1,943 |
| Sep 24, 2025 | 8.13 | 8.44 | 8.10 | 8.10 | 8.10 | -2.35% | 4,665 |
| Sep 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 293 |
| Sep 22, 2025 | 7.88 | 8.33 | 7.88 | 8.30 | 8.30 | 3.15% | 1,518 |
| Sep 19, 2025 | 8.11 | 8.11 | 8.04 | 8.04 | 8.04 | -1.57% | 495 |
| Sep 18, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.09% | 1,350 |
| Sep 17, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.98% | 386 |
| Sep 16, 2025 | 8.35 | 8.35 | 8.10 | 8.10 | 8.10 | 2.02% | 629 |
| 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 |