Daiwa Securities Group Inc.
DSEEYOTCFinancial Services● Active
$10.05
+$0.50(+5.24%)
Market Cap$13.9B
P/E Ratio—
52W High$11.24
52W Low$6.48
Daiwa Securities Group Inc.（DSEEY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dseey · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$11.24
Feb 11, 2026
-10.6% from here
5-Year Low5Y
$3.70
Oct 24, 2022
+171.6% from low
IPO Priceadj.
$110.00
Nov 18, 1996
-90.9% since IPO
1 Year Ago
$6.55
Jun 9, 2025
+53.4% in 1Y
5 Years Ago
$5.93
Jun 8, 2021
+69.5% in 5Y
10 Years Ago
$5.41
Jun 8, 2016
+85.8% in 10Y
Historical Price Data · DSEEY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $9.76 | $10.12 | $9.44 | $10.05 | $10.05 | 19K | +2.97% |
| Jun 4, 2026 | $9.60 | $9.96 | $9.41 | $9.74 | $9.74 | 39K | +1.46% |
| Jun 3, 2026 | $9.60 | $9.65 | $9.39 | $9.55 | $9.55 | 13K | -0.52% |
| Jun 2, 2026 | $9.75 | $9.75 | $9.06 | $9.53 | $9.53 | 114K | -2.26% |
| Jun 1, 2026 | $9.41 | $9.57 | $9.40 | $9.52 | $9.52 | 154K | +1.17% |
| May 29, 2026 | $9.42 | $9.78 | $9.41 | $9.78 | $9.78 | 12K | +3.82% |
| May 28, 2026 | $9.23 | $9.58 | $9.21 | $9.54 | $9.54 | 21K | +3.36% |
| May 27, 2026 | $9.25 | $9.56 | $9.25 | $9.25 | $9.25 | 37K | +0.00% |
| May 26, 2026 | $9.34 | $9.67 | $9.34 | $9.53 | $9.53 | 13K | +2.03% |
| May 22, 2026 | $9.35 | $9.37 | $9.35 | $9.37 | $9.37 | 10K | +0.21% |
| May 21, 2026 | $9.45 | $9.59 | $9.37 | $9.46 | $9.46 | 21K | +0.11% |
| May 20, 2026 | $9.15 | $9.61 | $8.97 | $9.61 | $9.61 | 49K | +5.03% |
| May 19, 2026 | $9.37 | $9.38 | $9.01 | $9.35 | $9.35 | 63K | -0.21% |
| May 18, 2026 | $9.40 | $9.55 | $9.36 | $9.36 | $9.36 | 67K | -0.43% |
| May 15, 2026 | $9.35 | $9.48 | $9.35 | $9.48 | $9.48 | 28K | +1.39% |
| May 14, 2026 | $9.18 | $9.58 | $9.18 | $9.43 | $9.43 | 4K | +2.72% |
| May 13, 2026 | $9.71 | $9.84 | $9.58 | $9.58 | $9.58 | 263K | -1.34% |
| May 12, 2026 | $9.32 | $9.35 | $9.16 | $9.34 | $9.34 | 5K | +0.21% |
| May 11, 2026 | $9.03 | $9.54 | $8.96 | $9.39 | $9.39 | 17K | +3.99% |
| May 8, 2026 | $9.32 | $9.33 | $9.32 | $9.33 | $9.33 | 3K | +0.11% |
Showing 1–20 of 1,244 records
Annual Stock Price Performance · DSEEY
Jan 1 → Dec 31 · 6 years2026+18.7%$8.47 → $10.05
+18.7%
2025+36.7%$6.43 → $8.79
+36.7%
2024-0.3%$6.63 → $6.61
-0.3%
2023+44.7%$4.61 → $6.67
+44.7%
2022-17.2%$5.50 → $4.55
-17.2%
2021+0.8%$5.73 → $5.78
+0.8%
Best Year2023 · +44.7%
Worst Year2022 · -17.2%
Positive Years4 / 6
Avg Annual Return+13.9%
6Y Total Return+75.3%
6Y CAGR~+9.8% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in DSEEY?
If you invested $1,000 in DSEEY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,858
Total Return+85.8%
CAGR~+6.4% / yr
Profit+$858
Based on Jun 8, 2016 · $5.41Split & 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.（DSEEY）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 $10.05。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
DSEEY 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。
DSEEY 历史股价FMP 日线复权 OHLCV