Daiwa Securities Group Inc. (DSEEY)
OTCMKTS · Delayed Price · Currency is USD
9.60
+0.27 (2.84%)
May 13, 2026, 10:29 AM EST
DSEEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 9.33 | 9.35 | 9.16 | 9.34 | 9.34 | -0.59% | 5,159 |
| May 11, 2026 | 9.03 | 9.54 | 8.96 | 9.39 | 9.39 | 0.64% | 16,451 |
| May 8, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.05% | 2,726 |
| May 7, 2026 | 9.72 | 9.83 | 9.53 | 9.53 | 9.53 | -1.09% | 45,713 |
| May 6, 2026 | 9.15 | 9.63 | 9.15 | 9.63 | 9.63 | 3.33% | 40,773 |
| May 5, 2026 | 9.40 | 9.41 | 9.30 | 9.32 | 9.32 | 1.19% | 4,016 |
| May 4, 2026 | 9.23 | 9.51 | 9.16 | 9.21 | 9.21 | 0.11% | 23,436 |
| May 1, 2026 | 9.24 | 9.38 | 9.20 | 9.20 | 9.20 | -2.13% | 4,620 |
| Apr 30, 2026 | 9.21 | 9.55 | 8.86 | 9.40 | 9.40 | 0.97% | 6,563 |
| Apr 29, 2026 | 9.14 | 9.49 | 9.13 | 9.31 | 9.31 | 5.44% | 2,901 |
| Apr 28, 2026 | 9.14 | 9.23 | 8.83 | 8.83 | 8.83 | -2.43% | 12,088 |
| Apr 27, 2026 | 9.22 | 9.47 | 9.05 | 9.05 | 9.05 | -4.74% | 7,027 |
| Apr 24, 2026 | 9.31 | 9.78 | 9.31 | 9.50 | 9.50 | 0.85% | 5,153 |
| Apr 23, 2026 | 9.53 | 9.53 | 9.42 | 9.42 | 9.42 | -1.15% | 4,064 |
| Apr 22, 2026 | 9.52 | 9.81 | 9.49 | 9.53 | 9.53 | 0.26% | 60,057 |
| Apr 21, 2026 | 9.23 | 9.59 | 9.23 | 9.51 | 9.51 | -0.42% | 6,078 |
| Apr 20, 2026 | 9.55 | 9.55 | 9.25 | 9.55 | 9.55 | -3.59% | 2,195 |
| Apr 17, 2026 | 9.65 | 9.90 | 9.59 | 9.90 | 9.90 | -0.05% | 3,821 |
| Apr 16, 2026 | 10.04 | 10.11 | 9.77 | 9.91 | 9.91 | 0.15% | 6,532 |
| Apr 15, 2026 | 10.06 | 10.06 | 9.69 | 9.89 | 9.89 | 5.55% | 1,346 |
| Apr 14, 2026 | 9.68 | 9.94 | 9.37 | 9.37 | 9.37 | -4.00% | 8,467 |
| Apr 13, 2026 | 9.58 | 9.90 | 9.31 | 9.76 | 9.76 | -0.20% | 5,672 |
| Apr 10, 2026 | 10.08 | 10.08 | 9.51 | 9.78 | 9.78 | -0.10% | 3,606 |
| Apr 9, 2026 | 9.79 | 9.93 | 9.51 | 9.79 | 9.79 | -1.11% | 2,623 |
| Apr 8, 2026 | 9.90 | 10.09 | 9.83 | 9.90 | 9.90 | 1.12% | 2,293 |
| Apr 7, 2026 | 9.10 | 9.79 | 9.10 | 9.79 | 9.79 | 1.56% | 10,405 |
| Apr 6, 2026 | 9.48 | 9.65 | 9.37 | 9.64 | 9.64 | 2.12% | 48,212 |
| Apr 2, 2026 | 9.64 | 9.75 | 9.15 | 9.44 | 9.44 | -1.56% | 43,566 |
| Apr 1, 2026 | 9.63 | 9.80 | 9.33 | 9.59 | 9.59 | 2.57% | 12,012 |
| Mar 31, 2026 | 9.16 | 9.51 | 8.81 | 9.35 | 9.35 | -1.42% | 14,158 |
| Mar 30, 2026 | 9.53 | 9.58 | 9.40 | 9.49 | 9.49 | -5.24% | 7,051 |
| Mar 27, 2026 | 9.73 | 10.01 | 9.73 | 10.01 | 10.01 | 1.68% | 4,306 |
| Mar 26, 2026 | 9.89 | 10.10 | 9.74 | 9.85 | 9.85 | -0.46% | 9,324 |
| Mar 25, 2026 | 9.90 | 9.92 | 9.62 | 9.89 | 9.89 | 2.81% | 15,383 |
| Mar 24, 2026 | 9.82 | 9.82 | 9.54 | 9.62 | 9.62 | 0.84% | 451,654 |
| Mar 23, 2026 | 9.54 | 9.88 | 9.20 | 9.54 | 9.54 | 0.85% | 11,837 |
| Mar 20, 2026 | 9.08 | 9.50 | 9.08 | 9.46 | 9.46 | - | 15,171 |
| Mar 19, 2026 | 9.22 | 9.46 | 9.22 | 9.46 | 9.46 | -1.46% | 3,822 |
| Mar 18, 2026 | 9.60 | 9.60 | 9.32 | 9.60 | 9.60 | 5.07% | 3,022 |
| Mar 17, 2026 | 9.17 | 9.33 | 9.07 | 9.14 | 9.14 | -0.68% | 2,229 |
| Mar 16, 2026 | 9.27 | 9.35 | 8.90 | 9.20 | 9.20 | 4.01% | 9,221 |
| Mar 13, 2026 | 8.81 | 8.95 | 8.81 | 8.85 | 8.85 | -1.94% | 5,005 |
| Mar 12, 2026 | 9.31 | 9.38 | 9.02 | 9.02 | 9.02 | -5.65% | 7,446 |
| Mar 11, 2026 | 9.47 | 9.56 | 9.40 | 9.56 | 9.56 | 2.69% | 2,965 |
| Mar 10, 2026 | 9.58 | 9.90 | 9.31 | 9.31 | 9.31 | -0.43% | 4,204 |
| Mar 9, 2026 | 9.18 | 9.51 | 8.84 | 9.35 | 9.35 | -0.58% | 14,974 |
| Mar 6, 2026 | 9.35 | 9.43 | 9.29 | 9.41 | 9.41 | -4.67% | 8,123 |
| Mar 5, 2026 | 9.39 | 10.01 | 9.39 | 9.87 | 9.87 | 1.29% | 9,337 |
| Mar 4, 2026 | 9.50 | 9.98 | 9.50 | 9.74 | 9.74 | -0.15% | 155,995 |
| Mar 3, 2026 | 9.50 | 9.76 | 9.30 | 9.76 | 9.76 | -1.96% | 343,232 |