Daiwa Securities Group - 24 Year Stock Price History | DSEEY
Historical daily share price chart and data for Daiwa Securities Group since 2001 adjusted for splits and dividends. The latest closing stock price for Daiwa Securities Group as of April 29, 2025 is 6.70.
- The all-time high Daiwa Securities Group stock closing price was 8.46 on June 06, 2024.
- The Daiwa Securities Group 52-week high stock price is 8.46, which is 26.3% above the current share price.
- The Daiwa Securities Group 52-week low stock price is 5.52, which is 17.6% below the current share price.
- The average Daiwa Securities Group stock price for the last 52 weeks is 7.05.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Daiwa Securities Group Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2025 |
6.7420 |
6.1600 |
7.3000 |
5.6400 |
6.7000 |
0.48% |
| 2024 |
7.2021 |
6.5600 |
8.4600 |
6.3200 |
6.6680 |
-0.03% |
| 2023 |
5.2822 |
4.3300 |
6.8000 |
4.2900 |
6.6700 |
46.59% |
| 2022 |
4.8263 |
5.7000 |
6.4100 |
3.8100 |
4.5500 |
-21.28% |
| 2021 |
5.4550 |
4.5500 |
6.4700 |
4.5500 |
5.7800 |
30.47% |
| 2020 |
4.3339 |
5.0158 |
5.2019 |
3.3210 |
4.4300 |
-11.16% |
| 2019 |
4.4701 |
4.6115 |
5.1049 |
3.7888 |
4.9864 |
7.91% |
| 2018 |
5.5087 |
5.5420 |
6.4249 |
4.5007 |
4.6207 |
-16.23% |
| 2017 |
5.2047 |
5.2369 |
5.6142 |
4.6378 |
5.5158 |
6.27% |
| 2016 |
4.8847 |
4.9842 |
5.6397 |
4.1899 |
5.1902 |
4.56% |
| 2015 |
5.9173 |
6.2392 |
7.0244 |
4.9637 |
4.9637 |
-20.65% |
| 2014 |
6.4194 |
7.3941 |
7.4536 |
5.5642 |
6.2553 |
-16.58% |
| 2013 |
5.9961 |
4.0608 |
7.5724 |
3.4695 |
7.4983 |
89.64% |
| 2012 |
2.6753 |
2.2165 |
3.9896 |
2.0861 |
3.9540 |
81.23% |
| 2011 |
2.8633 |
3.5096 |
3.7918 |
2.0847 |
2.1818 |
-37.48% |
| 2010 |
3.0900 |
3.2894 |
3.7289 |
2.5818 |
3.4896 |
8.20% |
| 2009 |
3.3770 |
3.6833 |
4.5770 |
1.9732 |
3.2252 |
-9.85% |
| 2008 |
4.2400 |
4.5038 |
5.9748 |
2.2067 |
3.5777 |
-21.83% |
| 2007 |
4.5354 |
4.4279 |
5.3429 |
3.7481 |
4.5767 |
3.13% |
| 2006 |
4.5863 |
4.4442 |
5.7371 |
3.9931 |
4.4379 |
2.26% |
| 2005 |
2.7238 |
2.7177 |
4.4405 |
2.1727 |
4.3397 |
59.68% |
| 2004 |
2.5454 |
2.5056 |
3.2123 |
2.2358 |
2.7177 |
18.32% |
| 2003 |
2.0967 |
1.6262 |
2.7247 |
1.3196 |
2.2970 |
41.25% |
| 2002 |
2.0612 |
1.9470 |
2.9677 |
1.2691 |
1.6262 |
-12.04% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - Miscellaneous Services |
$9.413B |
$9.010B |
|
Daiwa Securities Group Inc. is engaged in providing comprehensive financial services by operating in businesses such as retail and wholesale securities, investment, asset management, as well as system support and research services. Daiwa offers consulting and online trading and handling a complete spectrum of financial products and services through its retail business and provides brokerage, investment banking and M&A advisory services through its wholesale business. Its investment business focuses largely on venture capital investments, organizing and managing of private equity funds and conducting direct investments in monetary claims. The Company's asset management business is involved in creating and managing investment trusts, offering pension fund management and management of REIT (Real Estate Investment Trust). It also offers system-consulting and system-integration service for outside-Group clients. Daiwa Securities Group Inc. is headquartered in Tokyo, Japan.
|
| Stock Name |
Country |
Market Cap |
PE Ratio |
| American Express (AXP) |
United States |
$187.071B |
19.55 |
| Blackstone (BX) |
United States |
$97.406B |
28.11 |
| Brookfield Asset Management (BAM) |
Canada |
$88.120B |
36.86 |
| Moody's (MCO) |
United States |
$80.415B |
34.54 |
| Coinbase Global (COIN) |
United States |
$52.332B |
30.63 |
| Orix Corp Ads (IX) |
Japan |
$23.045B |
8.79 |
| Synchrony Financial (SYF) |
United States |
$19.958B |
7.19 |
| Royalty Pharma (RPRX) |
United States |
$18.856B |
7.92 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$14.840B |
8.94 |
| SoFi Technologies (SOFI) |
United States |
$14.551B |
78.06 |
| Houlihan Lokey (HLI) |
United States |
$11.379B |
29.02 |
| Globe Life (GL) |
United States |
$10.320B |
10.01 |
| Jefferies Financial Group (JEF) |
United States |
$9.713B |
15.34 |
| SouthState (SSB) |
United States |
$8.886B |
11.28 |
| XP (XP) |
Brazil |
$8.880B |
10.56 |
| Freedom Holding (FRHC) |
|
$8.463B |
27.09 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$7.775B |
167.03 |
| Blue Owl Capital (OBDC) |
United States |
$7.252B |
7.51 |
| Virtu Financial (VIRT) |
United States |
$5.967B |
10.50 |
| Rithm Capital (RITM) |
United States |
$5.908B |
5.23 |
| StepStone Group (STEP) |
United States |
$5.824B |
29.54 |
| Upstart Holdings (UPST) |
United States |
$4.677B |
0.00 |
| Lazard (LAZ) |
United States |
$4.397B |
17.41 |
| Euronet Worldwide (EEFT) |
United States |
$4.364B |
13.33 |
| StoneX Group (SNEX) |
United States |
$4.318B |
15.93 |
| Intercorp Financial Services (IFS) |
Peru |
$3.888B |
11.25 |
| AXOS FINANCIAL, INC (AX) |
United States |
$3.651B |
8.47 |
| Abrdn (SLFPY) |
United Kingdom |
$3.451B |
0.00 |
| PJT Partners (PJT) |
United States |
$3.296B |
27.90 |
| CI Financial (CIXXF) |
Canada |
$3.255B |
8.15 |
| Marex Group (MRX) |
United Kingdom |
$3.252B |
0.00 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.156B |
11.03 |
| Burford Capital (BUR) |
|
$3.015B |
21.14 |
| Community Financial System (CBU) |
United States |
$2.880B |
14.93 |
| Inter (INTR) |
Brazil |
$2.848B |
16.82 |
| Lufax Holding (LU) |
China |
$2.505B |
0.00 |
| Core Scientific (CORZ) |
United States |
$2.445B |
829.00 |
| Cleanspark (CLSK) |
United States |
$2.370B |
0.00 |
| Bread Financial Holdings (BFH) |
United States |
$2.332B |
6.23 |
| PPDAI Group (FINV) |
China |
$2.085B |
5.91 |
| Perella Weinberg Partners (PWP) |
United States |
$1.507B |
18.67 |
| Columbia Financial (CLBK) |
United States |
$1.461B |
60.52 |
| Hut 8 (HUT) |
United States |
$1.355B |
0.00 |
| WisdomTree (WT) |
United States |
$1.290B |
13.92 |
| Triumph Financial (TFIN) |
United States |
$1.273B |
123.57 |
| P10 (PX) |
United States |
$1.260B |
11.22 |
| LendingClub (LC) |
United States |
$1.257B |
23.43 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.202B |
6.65 |
| MidCap Financial Investment (MFIC) |
United States |
$1.130B |
6.97 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.124B |
24.24 |
| TeraWulf (WULF) |
United States |
$1.118B |
0.00 |
| Applied Digital (APLD) |
United States |
$1.007B |
0.00 |
| Acadian Asset Management (AAMI) |
United States |
$0.989B |
9.60 |
| Coincheck Group (CNCK) |
United States |
$0.960B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$0.864B |
229.40 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.833B |
7.32 |
| Atlanticus Holdings (ATLC) |
United States |
$0.817B |
11.34 |
| Guild Holdings (GHLD) |
United States |
$0.799B |
9.85 |
| PRA (PRAA) |
United States |
$0.733B |
11.67 |
| X Financial (XYF) |
China |
$0.676B |
3.25 |
| NerdWallet (NRDS) |
United States |
$0.674B |
0.00 |
| BitFuFu (FUFU) |
Singapore |
$0.569B |
9.97 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.521B |
14.89 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.519B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.513B |
12.81 |
| AlTi Global (ALTI) |
United States |
$0.469B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.331B |
11.29 |
| Ponce Financial (PDLB) |
United States |
$0.309B |
21.15 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.305B |
7.70 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.305B |
0.00 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.293B |
0.00 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.285B |
17.06 |
| NewtekOne (NEWT) |
United States |
$0.282B |
5.49 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.252B |
8.35 |
| Resolute Holdings Management (RHLD) |
United States |
$0.226B |
0.00 |
| Mvb Financial (MVBF) |
United States |
$0.221B |
11.14 |
| Primis Financial (FRST) |
United States |
$0.206B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.191B |
11.27 |
| Forge Global Holdings (FRGE) |
United States |
$0.188B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.186B |
11.68 |
| SWK Holdings (SWKH) |
United States |
$0.177B |
9.97 |
| Fold Holdings (FLD) |
United States |
$0.159B |
0.00 |
| Lument Finance Trust (LFT) |
United States |
$0.139B |
6.05 |
| Finward Bancorp (FNWD) |
United States |
$0.134B |
10.92 |
| Pearl Diver Credit (PDCC) |
|
$0.116B |
0.00 |
| Bitcoin Depot (BTM) |
United States |
$0.099B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.096B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.078B |
0.00 |
| PBCO Financial (PBCO) |
United States |
$0.074B |
8.97 |
| Heritage Global (HGBL) |
United States |
$0.072B |
14.57 |
| Highest Performances Holdings (HPH) |
China |
$0.051B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.042B |
5.54 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.033B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.032B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.032B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.031B |
0.00 |
| BTCS (BTCS) |
United States |
$0.029B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.028B |
0.00 |
| Top KingWin (WAI) |
China |
$0.027B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.019B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.015B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.015B |
0.00 |
| 9F (JFU) |
China |
$0.014B |
0.00 |
| BTC Digital (BTCT) |
China |
$0.013B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.012B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.012B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.010B |
2.36 |
| Mill City Ventures III (MCVT) |
United States |
$0.010B |
31.68 |
| LM Funding America (LMFA) |
United States |
$0.008B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.008B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.005B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.004B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.003B |
0.00 |
| Beneficient (BENF) |
United States |
$0.002B |
0.00 |
| Lichen (LICN) |
China |
$0.002B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.001B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.000B |
0.00 |
