Daiwa Securities Group Inc.
DSECFOTCFinancial Services● Active
$9.69
$-0.10(-0.97%)
Market Cap$13.4B
P/E Ratio—
52W High$9.78
52W Low$5.45
Daiwa Securities Group Inc.（DSECF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dsecf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$9.78
Jun 4, 2026
-1.0% from here
5-Year Low5Y
$3.79
Oct 31, 2022
+155.5% from low
IPO Priceadj.
$4.36
Apr 21, 2011
+122.1% since IPO
1 Year Ago
$6.75
Jun 9, 2025
+43.5% in 1Y
5 Years Ago
$5.31
Jun 8, 2021
+82.4% in 5Y
10 Years Ago
$5.67
Jun 8, 2016
+70.8% in 10Y
Historical Price Data · DSECF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.30 | $9.69 | $9.30 | $9.69 | $9.69 | 0K | +4.19% |
| Jun 4, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| Jun 3, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| Jun 2, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| Jun 1, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| May 29, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| May 28, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| May 27, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| May 26, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| May 22, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| May 21, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| May 20, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| May 19, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| May 18, 2026 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0K | +0.00% |
| May 15, 2026 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0K | +0.00% |
| May 14, 2026 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0K | +0.00% |
| May 13, 2026 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0K | +0.00% |
| May 12, 2026 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 0K | +0.00% |
| May 11, 2026 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 1K | +0.00% |
| May 8, 2026 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · DSECF
Jan 1 → Dec 31 · 6 years2026+21.9%$7.95 → $9.69
+21.9%
2025+22.3%$6.50 → $7.95
+22.3%
2024+2.0%$6.37 → $6.50
+2.0%
2023+42.2%$4.48 → $6.37
+42.2%
2022-23.4%$5.85 → $4.48
-23.4%
2021+10.2%$5.31 → $5.85
+10.2%
Best Year2023 · +42.2%
Worst Year2022 · -23.4%
Positive Years5 / 6
Avg Annual Return+12.5%
6Y Total Return+82.5%
6Y CAGR~+10.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in DSECF?
If you invested $1,000 in DSECF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,708
Total Return+70.8%
CAGR~+5.5% / yr
Profit+$708
Based on Jun 8, 2016 · $5.67Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Daiwa Securities Group Inc.（DSECF）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $9.69。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DSECF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DSECF 历史股价FMP 日线复权 OHLCV