Daiwa Securities Group Inc. ( DSEEY) - Price History
Monthly price history for DSEEY (Daiwa Securities Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $11.51 | $11.51 |
| June 2026 | $9.94 | $9.94 |
| May 2026 | $9.78 | $9.78 |
| April 2026 | $9.40 | $9.40 |
| March 2026 | $9.35 | $9.35 |
| February 2026 | $10.24 | $10.51 |
| January 2026 | $9.50 | $9.75 |
| December 2025 | $8.56 | $8.78 |
| November 2025 | $8.20 | $8.42 |
| October 2025 | $7.58 | $7.78 |
| September 2025 | $7.85 | $8.06 |
| August 2025 | $7.56 | $7.88 |
| July 2025 | $6.74 | $7.03 |
| June 2025 | $6.88 | $7.17 |
| May 2025 | $6.53 | $6.80 |
| April 2025 | $6.52 | $6.80 |
| March 2025 | $6.13 | $6.39 |
| February 2025 | $6.49 | $6.96 |
| January 2025 | $6.75 | $7.24 |
| December 2024 | $6.16 | $6.61 |
| November 2024 | $6.06 | $6.50 |
| October 2024 | $6 | $6.44 |
| September 2024 | $6.58 | $7.06 |
| August 2024 | $6.64 | $7.32 |
| July 2024 | $7.44 | $8.20 |
| June 2024 | $6.91 | $7.62 |
| May 2024 | $7.08 | $7.80 |
| April 2024 | $6.55 | $7.22 |
| March 2024 | $6.92 | $7.63 |
| February 2024 | $6.34 | $7.27 |
| January 2024 | $6.36 | $7.30 |
| December 2023 | $5.82 | $6.67 |
| November 2023 | $5.56 | $6.37 |
| October 2023 | $5.13 | $5.88 |
| September 2023 | $4.90 | $5.62 |
| August 2023 | $4.94 | $5.87 |
| July 2023 | $4.50 | $5.35 |
| June 2023 | $4.32 | $5.14 |
| May 2023 | $3.83 | $4.55 |
| April 2023 | $3.99 | $4.74 |
| March 2023 | $4.04 | $4.80 |
| February 2023 | $3.92 | $4.81 |
| January 2023 | $3.81 | $4.68 |
| December 2022 | $3.71 | $4.55 |
| November 2022 | $3.60 | $4.42 |
| October 2022 | $3.19 | $3.91 |
| September 2022 | $3.24 | $3.98 |
| August 2022 | $3.36 | $4.27 |
| July 2022 | $3.46 | $4.39 |
| June 2022 | $3.51 | $4.46 |
| May 2022 | $3.81 | $4.84 |
| April 2022 | $3.77 | $4.79 |
| March 2022 | $4.55 | $5.77 |
| February 2022 | $4.40 | $5.78 |
| January 2022 | $4.62 | $6.08 |
| December 2021 | $4.40 | $5.78 |
| November 2021 | $4.33 | $5.70 |
| October 2021 | $4.30 | $5.65 |
| September 2021 | $4.58 | $6.03 |
| August 2021 | $4.12 | $5.66 |
| July 2021 | $3.69 | $5.07 |
| June 2021 | $4.07 | $5.59 |
| May 2021 | $4.22 | $5.79 |
| April 2021 | $3.85 | $5.29 |
| March 2021 | $3.71 | $5.10 |
| February 2021 | $3.20 | $4.76 |
| January 2021 | $3.15 | $4.68 |
| December 2020 | $2.98 | $4.43 |
| November 2020 | $2.88 | $4.28 |
| October 2020 | $2.70 | $4.02 |
| September 2020 | $2.78 | $4.13 |
| August 2020 | $2.88 | $4.46 |
| July 2020 | $2.89 | $4.48 |
| June 2020 | $2.69 | $4.18 |
| May 2020 | $2.65 | $4.11 |
| April 2020 | $2.63 | $4.08 |
| March 2020 | $2.45 | $3.80 |
| February 2020 | $2.55 | $4.10 |
| January 2020 | $3.16 | $5.07 |
| December 2019 | $3.17 | $5.09 |
| November 2019 | $3.18 | $5.11 |
| October 2019 | $2.79 | $4.48 |
| September 2019 | $2.81 | $4.51 |
| August 2019 | $2.64 | $4.34 |
| July 2019 | $2.71 | $4.46 |
| June 2019 | $2.68 | $4.41 |
| May 2019 | $2.62 | $4.31 |
| April 2019 | $2.80 | $4.60 |
| March 2019 | $2.96 | $4.88 |
| February 2019 | $3.01 | $5.09 |
| January 2019 | $2.93 | $4.96 |
| December 2018 | $2.96 | $5.01 |
| November 2018 | $3.23 | $5.46 |
| October 2018 | $3.38 | $5.71 |
| September 2018 | $3.60 | $6.09 |
| August 2018 | $3.49 | $6.08 |
| July 2018 | $3.38 | $5.89 |
| June 2018 | $3.36 | $5.86 |
| May 2018 | $3.33 | $5.82 |
| April 2018 | $3.55 | $6.20 |
| March 2018 | $3.72 | $6.49 |
| February 2018 | $3.72 | $6.74 |
| January 2018 | $4.02 | $7.28 |
| December 2017 | $3.49 | $6.31 |
| November 2017 | $3.48 | $6.29 |
| October 2017 | $3.49 | $6.31 |
| September 2017 | $3.15 | $5.70 |
| August 2017 | $2.88 | $5.42 |
| July 2017 | $3.07 | $5.77 |
| June 2017 | $3.16 | $5.93 |
| May 2017 | $3.21 | $6.04 |
| April 2017 | $3.19 | $5.99 |
| March 2017 | $3.23 | $6.08 |
| February 2017 | $3.28 | $6.28 |
| January 2017 | $3.31 | $6.34 |
| December 2016 | $3.20 | $6.12 |
| November 2016 | $3.20 | $6.12 |
| October 2016 | $3.09 | $5.91 |
| September 2016 | $2.93 | $5.61 |
| August 2016 | $2.97 | $5.80 |
| July 2016 | $2.85 | $5.58 |
| June 2016 | $2.67 | $5.21 |
| May 2016 | $2.93 | $5.72 |
| April 2016 | $2.99 | $5.85 |
| March 2016 | $3.16 | $6.17 |
| February 2016 | $3.01 | $5.98 |
| January 2016 | $3.21 | $6.38 |
| December 2015 | $3.06 | $6.08 |
| November 2015 | $3.28 | $6.52 |
| October 2015 | $3.44 | $6.85 |
| September 2015 | $3.29 | $6.54 |
| August 2015 | $3.40 | $6.91 |
| July 2015 | $3.83 | $7.78 |
| June 2015 | $3.68 | $7.49 |
| May 2015 | $3.90 | $7.93 |
| April 2015 | $4.09 | $8.32 |
| March 2015 | $3.89 | $7.92 |
| February 2015 | $3.90 | $8.06 |
| January 2015 | $3.54 | $7.30 |
| December 2014 | $3.83 | $7.92 |
| November 2014 | $3.92 | $8.10 |
| October 2014 | $3.90 | $8.06 |
| September 2014 | $3.83 | $7.91 |
| August 2014 | $3.90 | $8.18 |
| July 2014 | $4.01 | $8.40 |
| June 2014 | $4.12 | $8.64 |
| May 2014 | $3.85 | $8.07 |
| April 2014 | $3.54 | $7.43 |
| March 2014 | $4.13 | $8.65 |
| February 2014 | $4.22 | $9.03 |
| January 2014 | $4.48 | $9.57 |
| December 2013 | $4.72 | $10.09 |
| November 2013 | $4.58 | $9.80 |
| October 2013 | $4.27 | $9.14 |
| September 2013 | $4.25 | $9.08 |
| August 2013 | $3.62 | $8.01 |
| July 2013 | $3.86 | $8.52 |
| June 2013 | $3.84 | $8.49 |
| May 2013 | $3.76 | $8.32 |
| April 2013 | $4.02 | $8.89 |
| March 2013 | $3.18 | $7.03 |
| February 2013 | $2.72 | $6.21 |
| January 2013 | $2.54 | $5.80 |
| December 2012 | $2.43 | $5.55 |
| November 2012 | $1.95 | $4.45 |
| October 2012 | $1.76 | $4.02 |
| September 2012 | $1.64 | $3.75 |
| August 2012 | $1.57 | $3.61 |
| July 2012 | $1.60 | $3.68 |
| June 2012 | $1.60 | $3.68 |
| May 2012 | $1.34 | $3.09 |
| April 2012 | $1.63 | $3.75 |
| March 2012 | $1.70 | $3.92 |
| February 2012 | $1.79 | $4.17 |
| January 2012 | $1.56 | $3.62 |
| December 2011 | $1.35 | $3.14 |
| November 2011 | $1.44 | $3.34 |
| October 2011 | $1.49 | $3.46 |
| September 2011 | $1.58 | $3.68 |
| August 2011 | $1.70 | $3.99 |
| July 2011 | $1.83 | $4.30 |
| June 2011 | $1.90 | $4.46 |
| May 2011 | $1.76 | $4.14 |
| April 2011 | $1.87 | $4.40 |
| March 2011 | $1.99 | $4.67 |
| February 2011 | $2.30 | $5.44 |
| January 2011 | $2.12 | $5.02 |
| December 2010 | $2.19 | $5.19 |
| November 2010 | $1.92 | $4.55 |
| October 2010 | $1.77 | $4.20 |
| September 2010 | $1.72 | $4.08 |
| August 2010 | $1.70 | $4.06 |
| July 2010 | $1.80 | $4.30 |
| June 2010 | $1.77 | $4.23 |
| May 2010 | $1.89 | $4.52 |
| April 2010 | $2.16 | $5.15 |
| March 2010 | $2.22 | $5.30 |
| February 2010 | $2 | $4.92 |
| January 2010 | $2.05 | $50.45 |
| December 2009 | $2.03 | $50.01 |
| November 2009 | $2.16 | $53.30 |
| October 2009 | $2.17 | $53.45 |
| September 2009 | $2.08 | $51.30 |
| August 2009 | $2.45 | $61.10 |
| July 2009 | $2.38 | $59.20 |
| June 2009 | $2.36 | $58.85 |
| May 2009 | $2.40 | $62.21 |
| April 2009 | $1.99 | $51.60 |
| March 2009 | $1.69 | $43.90 |
| February 2009 | $1.30 | $34 |
| January 2009 | $2.08 | $54.40 |
| December 2008 | $2.25 | $58.76 |
| November 2008 | $1.79 | $51.60 |
| October 2008 | $1.84 | $53 |
| September 2008 | $2.50 | $72.12 |
| August 2008 | $2.65 | $77.05 |
| July 2008 | $2.94 | $85.30 |
| June 2008 | $3.16 | $91.85 |
| May 2008 | $3.20 | $101.04 |
| April 2008 | $3.18 | $100.30 |
| March 2008 | $2.72 | $85.85 |
| February 2008 | $2.88 | $92 |
| January 2008 | $2.77 | $88.45 |
| December 2007 | $2.87 | $91.45 |
| November 2007 | $2.79 | $99 |
| October 2007 | $2.66 | $94.25 |
| September 2007 | $2.65 | $94 |
| August 2007 | $2.74 | $98.35 |
| July 2007 | $2.97 | $106.50 |
| June 2007 | $2.98 | $107 |
| May 2007 | $2.81 | $114.25 |
| April 2007 | $2.76 | $112 |
| March 2007 | $2.98 | $121.25 |
| February 2007 | $3.11 | $127.75 |
| January 2007 | $3.01 | $123.75 |
| December 2006 | $2.78 | $114 |
| November 2006 | $2.78 | $114 |
| October 2006 | $2.78 | $114.25 |
| September 2006 | $2.85 | $117.05 |
| August 2006 | $2.84 | $118.50 |
| July 2006 | $2.70 | $112.50 |
| June 2006 | $2.87 | $120 |
| May 2006 | $2.90 | $121.25 |
| April 2006 | $3.34 | $139.45 |
| March 2006 | $3.23 | $134.75 |
| February 2006 | $2.88 | $121 |
| January 2006 | $2.82 | $118.50 |
| December 2005 | $2.72 | $114.25 |
| November 2005 | $2.36 | $99.25 |
| October 2005 | $1.95 | $82 |
| September 2005 | $1.87 | $78.60 |
| August 2005 | $1.59 | $67.50 |
| July 2005 | $1.39 | $59 |
| June 2005 | $1.47 | $62.50 |
| May 2005 | $1.48 | $63 |
| April 2005 | $1.50 | $63.75 |
| March 2005 | $1.56 | $66.50 |
| February 2005 | $1.60 | $68.35 |
| January 2005 | $1.59 | $68 |
| December 2004 | $1.70 | $72.75 |
| November 2004 | $1.59 | $68 |
| October 2004 | $1.42 | $60.75 |
| September 2004 | $1.44 | $62.57 |
| August 2004 | $1.56 | $67.50 |
| July 2004 | $1.53 | $66.25 |
| June 2004 | $1.66 | $72.25 |
| May 2004 | $1.63 | $70.75 |
| April 2004 | $1.75 | $75.90 |
| March 2004 | $1.86 | $80.60 |
| February 2004 | $1.55 | $67.65 |
| January 2004 | $1.56 | $68.25 |
| December 2003 | $1.44 | $62.80 |
| November 2003 | $1.49 | $65 |
| October 2003 | $1.67 | $73.04 |
| September 2003 | $1.54 | $67.21 |
| August 2003 | $1.46 | $64.25 |
| July 2003 | $1.37 | $60.50 |
| June 2003 | $1.26 | $55.50 |
| May 2003 | $0.94 | $41.35 |
| April 2003 | $0.83 | $36.35 |
| March 2003 | $0.97 | $42.85 |
| February 2003 | $1.08 | $48.25 |
| January 2003 | $1.08 | $47.90 |
| December 2002 | $1 | $44.80 |
| November 2002 | $0.78 | $34.96 |
| October 2002 | $0.94 | $41.90 |
| September 2002 | $1.11 | $49.50 |
| August 2002 | $1.14 | $51 |
| July 2002 | $1.21 | $53.84 |
| June 2002 | $1.67 | $74.50 |
| May 2002 | $1.73 | $77.05 |
| April 2002 | $1.38 | $61.50 |
| March 2002 | $1.36 | $61.50 |
| February 2002 | $1.18 | $53.50 |
| January 2002 | $1.10 | $50 |
| December 2001 | $1.14 | $51.75 |
| November 2001 | $1.52 | $68.75 |
| October 2001 | $1.50 | $68 |
| September 2001 | $1.56 | $70.50 |
| August 2001 | $1.99 | $90.25 |
| July 2001 | $2.03 | $92 |
DSEEY
Price: $11.51
52 week price:
Dividend Yield: 1.86%
Earnings Per Share: 0.78 USD
P/E Ratio: 11.79
Exchange: PNK
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 14.8 billion