Daiwa Securities Group Inc. (DSEEY)
OTCMKTS
· Delayed Price · Currency is USD
6.52
0.00 (0.00%)
Dec 24, 2024, 3:00 PM EST
Daiwa Securities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 72 |
| Dec 23, 2024 | 6.41 | 6.52 | 6.34 | 6.52 | 6.52 | 0.31% | 8,263 |
| Dec 20, 2024 | 6.21 | 6.54 | 6.21 | 6.50 | 6.50 | 0.78% | 19,586 |
| Dec 19, 2024 | 6.45 | 6.70 | 6.43 | 6.45 | 6.45 | 0.31% | 3,682 |
| Dec 18, 2024 | 6.64 | 6.79 | 6.43 | 6.43 | 6.43 | -2.87% | 8,497 |
| Dec 17, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | -2.93% | 6,161 |
| Dec 16, 2024 | 6.58 | 6.85 | 6.58 | 6.82 | 6.82 | 0.74% | 6,621 |
| Dec 13, 2024 | 7.00 | 7.00 | 6.77 | 6.77 | 6.77 | -1.31% | 866 |
| Dec 12, 2024 | 6.75 | 6.86 | 6.75 | 6.86 | 6.86 | -1.86% | 1,898 |
| Dec 11, 2024 | 6.90 | 6.99 | 6.90 | 6.99 | 6.99 | 5.91% | 5,669 |
| Dec 10, 2024 | 6.87 | 6.91 | 6.60 | 6.60 | 6.60 | -4.28% | 4,787 |
| Dec 9, 2024 | 6.90 | 6.92 | 6.74 | 6.90 | 6.90 | -0.43% | 2,955 |
| Dec 6, 2024 | 6.61 | 6.93 | 6.61 | 6.93 | 6.93 | -0.65% | 1,200 |
| Dec 5, 2024 | 6.89 | 6.97 | 6.89 | 6.97 | 6.97 | 2.80% | 4,511 |
| Dec 4, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.17% | 13,347 |
| Dec 3, 2024 | 6.86 | 6.90 | 6.66 | 6.86 | 6.86 | 4.57% | 1,781 |
| Dec 2, 2024 | 6.76 | 6.96 | 6.56 | 6.56 | 6.56 | 0.92% | 16,066 |
| Nov 29, 2024 | 6.74 | 6.74 | 6.50 | 6.50 | 6.50 | 1.88% | 1,287 |
| Nov 27, 2024 | 6.64 | 6.70 | 6.38 | 6.38 | 6.38 | -0.93% | 7,037 |
| Nov 26, 2024 | 6.30 | 6.62 | 6.30 | 6.44 | 6.44 | -1.98% | 6,155 |
| Nov 25, 2024 | 6.62 | 6.62 | 6.36 | 6.57 | 6.57 | 0.61% | 16,260 |
| Nov 22, 2024 | 6.29 | 6.75 | 6.29 | 6.53 | 6.53 | 2.35% | 4,638 |
| Nov 21, 2024 | 6.50 | 6.50 | 6.26 | 6.38 | 6.38 | -1.69% | 11,059 |
| Nov 20, 2024 | 6.54 | 6.70 | 6.45 | 6.49 | 6.49 | -1.37% | 5,789 |
| Nov 19, 2024 | 6.59 | 6.59 | 6.55 | 6.58 | 6.58 | 2.19% | 26,833 |
| Nov 18, 2024 | 6.49 | 6.53 | 6.31 | 6.44 | 6.44 | -0.48% | 3,496 |
| Nov 15, 2024 | 6.56 | 6.60 | 6.47 | 6.47 | 6.47 | -1.97% | 1,213 |
| Nov 14, 2024 | 6.62 | 6.67 | 6.60 | 6.60 | 6.60 | 1.79% | 3,158 |
| Nov 13, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -3.30% | 1,112 |
| Nov 12, 2024 | 6.44 | 6.71 | 6.44 | 6.71 | 6.71 | 2.60% | 1,386 |
| Nov 11, 2024 | 6.53 | 6.89 | 6.53 | 6.54 | 6.54 | -5.29% | 1,890 |
| Nov 8, 2024 | 7.10 | 7.10 | 6.72 | 6.90 | 6.90 | -3.89% | 28,294 |
| Nov 7, 2024 | 7.16 | 7.27 | 7.01 | 7.18 | 7.18 | 4.80% | 21,558 |
| Nov 6, 2024 | 7.08 | 7.08 | 6.85 | 6.85 | 6.85 | 1.18% | 1,270 |
| Nov 5, 2024 | 6.77 | 6.77 | 6.74 | 6.77 | 6.77 | 0.59% | 1,931 |
| Nov 4, 2024 | 6.70 | 7.00 | 6.43 | 6.73 | 6.73 | -0.74% | 6,865 |
| Nov 1, 2024 | 6.56 | 6.78 | 6.50 | 6.78 | 6.78 | 5.28% | 7,064 |
| Oct 31, 2024 | 6.63 | 6.88 | 6.44 | 6.44 | 6.44 | -0.62% | 1,665 |
| Oct 30, 2024 | 6.56 | 6.65 | 6.40 | 6.48 | 6.48 | -5.40% | 3,808 |
| Oct 29, 2024 | 7.00 | 7.08 | 6.85 | 6.85 | 6.85 | 8.39% | 6,315 |
| Oct 28, 2024 | 6.58 | 6.84 | 6.32 | 6.32 | 6.32 | -3.22% | 12,523 |
| Oct 25, 2024 | 6.51 | 6.78 | 6.33 | 6.53 | 6.53 | -4.04% | 7,075 |
| Oct 24, 2024 | 6.80 | 6.81 | 6.72 | 6.81 | 6.81 | -0.51% | 1,536 |
| Oct 23, 2024 | 6.61 | 6.84 | 6.61 | 6.84 | 6.84 | -1.44% | 7,343 |
| Oct 22, 2024 | 6.85 | 7.10 | 6.72 | 6.94 | 6.94 | 2.81% | 20,440 |
| Oct 21, 2024 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | -3.85% | 11,481 |
| Oct 18, 2024 | 6.90 | 7.02 | 6.76 | 7.02 | 7.02 | 1.80% | 1,891 |
| Oct 17, 2024 | 7.04 | 7.31 | 6.81 | 6.90 | 6.90 | -2.68% | 9,262 |
| Oct 16, 2024 | 7.13 | 7.28 | 7.07 | 7.09 | 7.09 | 0.81% | 8,420 |
| Oct 15, 2024 | 7.43 | 7.43 | 7.03 | 7.03 | 7.03 | 2.61% | 3,314 |
| Oct 14, 2024 | 6.85 | 7.17 | 6.85 | 6.85 | 6.85 | -0.15% | 628 |
| Oct 11, 2024 | 6.89 | 7.05 | 6.86 | 6.86 | 6.86 | -4.70% | 2,302 |
| Oct 10, 2024 | 7.00 | 7.24 | 7.00 | 7.20 | 7.20 | 3.72% | 2,308 |
| Oct 9, 2024 | 6.85 | 6.97 | 6.85 | 6.94 | 6.94 | 1.31% | 2,568 |
| Oct 8, 2024 | 7.03 | 7.17 | 6.85 | 6.85 | 6.85 | -6.36% | 3,195 |
| Oct 7, 2024 | 7.15 | 7.43 | 7.15 | 7.32 | 7.32 | 2.28% | 17,343 |
| Oct 4, 2024 | 7.13 | 7.15 | 6.95 | 7.15 | 7.15 | 2.17% | 2,705 |
| Oct 3, 2024 | 7.00 | 7.18 | 6.79 | 7.00 | 7.00 | -3.31% | 1,754 |
| Oct 2, 2024 | 7.01 | 7.24 | 7.01 | 7.24 | 7.24 | -3.34% | 4,746 |
| Oct 1, 2024 | 7.22 | 7.49 | 6.99 | 7.49 | 7.49 | 6.09% | 4,749 |
| Sep 30, 2024 | 7.14 | 7.14 | 7.06 | 7.06 | 7.06 | 0.71% | 1,427 |
| Sep 27, 2024 | 7.20 | 7.44 | 7.01 | 7.01 | 7.01 | -5.56% | 4,570 |
| Sep 26, 2024 | 7.25 | 7.44 | 7.11 | 7.42 | 7.42 | 3.60% | 36,538 |
| Sep 25, 2024 | 7.16 | 7.30 | 7.03 | 7.17 | 7.17 | -1.17% | 2,714 |
| Sep 24, 2024 | 7.20 | 7.25 | 6.93 | 7.25 | 7.25 | -0.40% | 2,997 |
| Sep 23, 2024 | 7.30 | 7.35 | 7.15 | 7.28 | 7.28 | 2.00% | 62,153 |
| Sep 20, 2024 | 7.02 | 7.29 | 7.02 | 7.14 | 7.14 | -1.71% | 3,080 |
| Sep 19, 2024 | 7.08 | 7.26 | 7.08 | 7.26 | 7.26 | 0.41% | 72,074 |
| Sep 18, 2024 | 6.86 | 7.23 | 6.86 | 7.23 | 7.23 | 2.99% | 16,939 |
| Sep 17, 2024 | 6.96 | 7.10 | 6.96 | 7.02 | 7.02 | -1.68% | 62,793 |
| Sep 16, 2024 | 7.05 | 7.19 | 7.05 | 7.14 | 7.14 | -0.28% | 44,831 |
| Sep 13, 2024 | 7.14 | 7.20 | 7.12 | 7.16 | 7.16 | 0.99% | 13,545 |
| Sep 12, 2024 | 7.12 | 7.13 | 6.97 | 7.09 | 7.09 | 0.28% | 46,526 |
| Sep 11, 2024 | 6.88 | 7.07 | 6.87 | 7.07 | 7.07 | 1.22% | 131,208 |
| Sep 10, 2024 | 6.90 | 7.02 | 6.90 | 6.99 | 6.99 | -1.69% | 102,192 |
| Sep 9, 2024 | 7.03 | 7.15 | 6.99 | 7.11 | 7.11 | 3.42% | 82,305 |
| Sep 6, 2024 | 6.99 | 7.01 | 6.87 | 6.87 | 6.87 | -4.98% | 10,862 |
| Sep 5, 2024 | 7.30 | 7.30 | 7.14 | 7.23 | 7.23 | 0.98% | 33,047 |
| Sep 4, 2024 | 7.07 | 7.21 | 7.07 | 7.16 | 7.16 | -2.32% | 38,571 |
| Sep 3, 2024 | 7.37 | 7.47 | 7.33 | 7.33 | 7.33 | 0.14% | 3,014 |
| Aug 30, 2024 | 7.24 | 7.32 | 7.24 | 7.32 | 7.32 | 1.53% | 2,894 |
| Aug 29, 2024 | 7.11 | 7.21 | 7.02 | 7.21 | 7.21 | -0.07% | 4,554 |
| Aug 28, 2024 | 7.08 | 7.32 | 7.08 | 7.22 | 7.22 | -0.62% | 2,779 |
| Aug 27, 2024 | 7.28 | 7.31 | 7.26 | 7.26 | 7.26 | -1.22% | 5,381 |
| Aug 26, 2024 | 7.16 | 7.35 | 7.16 | 7.35 | 7.35 | -0.08% | 2,323 |
| Aug 23, 2024 | 7.45 | 7.45 | 7.36 | 7.36 | 7.36 | 1.32% | 8,652 |
| Aug 22, 2024 | 7.38 | 7.39 | 7.26 | 7.26 | 7.26 | -3.07% | 4,029 |
| Aug 21, 2024 | 7.47 | 7.50 | 7.43 | 7.49 | 7.49 | 1.57% | 11,625 |
| Aug 20, 2024 | 7.53 | 7.53 | 7.37 | 7.37 | 7.37 | -0.22% | 465,257 |
| Aug 19, 2024 | 7.21 | 7.54 | 6.98 | 7.39 | 7.39 | 0.27% | 23,929 |
| Aug 16, 2024 | 7.48 | 7.73 | 7.25 | 7.37 | 7.37 | -0.27% | 18,952 |
| Aug 15, 2024 | 7.37 | 7.43 | 7.30 | 7.39 | 7.39 | 6.48% | 17,776 |
| Aug 14, 2024 | 7.02 | 7.02 | 6.94 | 6.94 | 6.94 | 0.87% | 466 |
| Aug 13, 2024 | 6.84 | 6.91 | 6.84 | 6.88 | 6.88 | 4.48% | 51,612 |
| Aug 12, 2024 | 6.55 | 6.63 | 6.38 | 6.59 | 6.59 | 2.09% | 46,231 |
| Aug 9, 2024 | 6.50 | 6.56 | 6.43 | 6.45 | 6.45 | -1.83% | 12,880 |
| Aug 8, 2024 | 6.34 | 6.60 | 6.34 | 6.57 | 6.57 | -1.78% | 70,499 |
| Aug 7, 2024 | 6.74 | 7.00 | 6.48 | 6.69 | 6.69 | 2.91% | 1,779 |
| Aug 6, 2024 | 6.23 | 6.50 | 5.87 | 6.50 | 6.50 | 2.28% | 16,607 |
| Aug 5, 2024 | 6.08 | 6.44 | 5.95 | 6.36 | 6.36 | -2.77% | 6,879 |