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 July 25, 2025 is 7.33.
- 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 8.20, which is 11.9% above the current share price.
- The Daiwa Securities Group 52-week low stock price is 5.52, which is 24.7% below the current share price.
- The average Daiwa Securities Group stock price for the last 52 weeks is 6.83.
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 |
6.7716 |
6.1600 |
7.3300 |
5.6400 |
7.3300 |
9.93% |
| 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 |
$10.354B |
$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 |
$216.238B |
21.81 |
| Blackstone (BX) |
United States |
$129.104B |
35.39 |
| Brookfield Asset Management (BAM) |
Canada |
$102.948B |
41.36 |
| Coinbase Global (COIN) |
United States |
$96.345B |
54.06 |
| Moody's (MCO) |
United States |
$90.843B |
38.39 |
| 3i Group - (TGOPY) |
|
$54.180B |
0.00 |
| Circle Internet (CRCL) |
United States |
$41.250B |
0.00 |
| Synchrony Financial (SYF) |
United States |
$27.112B |
8.84 |
| Orix Corp Ads (IX) |
Japan |
$25.814B |
11.22 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$24.638B |
8.23 |
| SoFi Technologies (SOFI) |
United States |
$23.235B |
123.65 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$16.229B |
204.54 |
| Houlihan Lokey (HLI) |
United States |
$13.460B |
30.71 |
| Chime Financial (CHYM) |
United States |
$12.183B |
0.00 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$12.052B |
7.63 |
| Jefferies Financial Group (JEF) |
United States |
$11.865B |
20.33 |
| Freedom Holding (FRHC) |
United States |
$10.291B |
126.32 |
| Galaxy Digital (GLXY) |
United States |
$10.264B |
0.00 |
| SouthState (SSB) |
United States |
$9.905B |
11.79 |
| XP (XP) |
Brazil |
$8.717B |
10.47 |
| Upstart Holdings (UPST) |
United States |
$7.830B |
0.00 |
| Blue Owl Capital (OBDC) |
United States |
$7.466B |
8.07 |
| Webull (BULL) |
United States |
$7.256B |
98.25 |
| StepStone Group (STEP) |
United States |
$7.046B |
29.52 |
| Virtu Financial (VIRT) |
United States |
$6.692B |
11.83 |
| Rithm Capital (RITM) |
United States |
$6.483B |
5.56 |
| Lazard (LAZ) |
United States |
$6.127B |
24.25 |
| Marathon Digital Holdings (MARA) |
United States |
$6.039B |
78.00 |
| Riot Platforms (RIOT) |
United States |
$5.184B |
0.00 |
| Abrdn (SLFPY) |
United Kingdom |
$5.016B |
0.00 |
| AXOS FINANCIAL, INC (AX) |
United States |
$4.836B |
11.56 |
| StoneX Group (SNEX) |
United States |
$4.627B |
15.93 |
| Euronet Worldwide (EEFT) |
United States |
$4.526B |
13.82 |
| PJT Partners (PJT) |
United States |
$4.459B |
36.00 |
| Core Scientific (CORZ) |
United States |
$4.094B |
0.00 |
| Intercorp Financial Services (IFS) |
Peru |
$4.086B |
9.52 |
| Cleanspark (CLSK) |
United States |
$3.380B |
0.00 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.363B |
12.53 |
| CI Financial (CIXXF) |
Canada |
$3.338B |
8.27 |
| IREN (IREN) |
Australia |
$3.115B |
0.00 |
| Bread Financial Holdings (BFH) |
United States |
$2.980B |
7.76 |
| Burford Capital (BUR) |
|
$2.934B |
14.43 |
| Inter (INTR) |
Brazil |
$2.876B |
15.95 |
| Community Financial System (CBU) |
United States |
$2.865B |
14.77 |
| Marex Group (MRX) |
United Kingdom |
$2.722B |
11.23 |
| Lufax Holding (LU) |
China |
$2.496B |
0.00 |
| Applied Digital (APLD) |
United States |
$2.381B |
0.00 |
| Pagaya Technologies (PGY) |
United States |
$2.354B |
51.82 |
| PPDAI Group (FINV) |
China |
$2.244B |
6.11 |
| Hut 8 (HUT) |
United States |
$2.119B |
0.00 |
| WisdomTree (WT) |
United States |
$1.995B |
20.25 |
| TeraWulf (WULF) |
United States |
$1.961B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$1.830B |
15.80 |
| Triumph Financial (TFIN) |
United States |
$1.484B |
122.59 |
| Columbia Financial (CLBK) |
United States |
$1.483B |
45.58 |
| LendingClub (LC) |
United States |
$1.479B |
27.55 |
| Acadian Asset Management (AAMI) |
United States |
$1.427B |
13.84 |
| P10 (PX) |
United States |
$1.394B |
12.43 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.248B |
6.78 |
| Guild Holdings (GHLD) |
United States |
$1.235B |
12.89 |
| MidCap Financial Investment (MFIC) |
United States |
$1.205B |
7.78 |
| Jefferson Capital (JCAP) |
United States |
$1.094B |
0.00 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.087B |
25.38 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.924B |
8.19 |
| NerdWallet (NRDS) |
United States |
$0.814B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.761B |
9.73 |
| Coincheck Group (CNCK) |
United States |
$0.711B |
0.00 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.688B |
0.00 |
| Vinci Compass Investments (VINP) |
Brazil |
$0.629B |
16.10 |
| PRA (PRAA) |
United States |
$0.621B |
9.84 |
| BitFuFu (FUFU) |
Singapore |
$0.619B |
188.50 |
| AlTi Global (ALTI) |
United States |
$0.609B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.585B |
11.65 |
| X Financial (XYF) |
China |
$0.581B |
2.91 |
| HIVE Digital Technologies (HIVE) |
United States |
$0.501B |
0.00 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.453B |
8.56 |
| Community West Bancshares (CWBC) |
United States |
$0.387B |
13.19 |
| Resolute Holdings Management (RHLD) |
United States |
$0.360B |
0.00 |
| Ponce Financial (PDLB) |
United States |
$0.344B |
19.94 |
| Bitcoin Depot (BTM) |
United States |
$0.337B |
0.00 |
| NewtekOne (NEWT) |
United States |
$0.311B |
5.88 |
| Primis Financial (FRST) |
United States |
$0.289B |
0.00 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.281B |
7.39 |
| Canaan (CAN) |
China |
$0.273B |
0.00 |
| Antalpha Platform Holding (ANTA) |
Singapore |
$0.272B |
0.00 |
| Oportun Financial (OPRT) |
United States |
$0.272B |
7.95 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.257B |
17.98 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.256B |
0.00 |
| Forge Global Holdings (FRGE) |
United States |
$0.214B |
0.00 |
| Fold Holdings (FLD) |
United States |
$0.199B |
0.00 |
| Tron (TRON) |
United States |
$0.194B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.193B |
11.35 |
| SWK Holdings (SWKH) |
United States |
$0.185B |
7.59 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.185B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.141B |
10.54 |
| Grande Group (GRAN) |
Hong Kong, SAR China |
$0.124B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.122B |
0.00 |
| BTCS (BTCS) |
United States |
$0.120B |
0.00 |
| Finward Bancorp (FNWD) |
United States |
$0.120B |
36.09 |
| Lument Finance Trust (LFT) |
United States |
$0.116B |
6.00 |
| Bluemount Holdings (BMHL) |
|
$0.110B |
0.00 |
| Pearl Diver Credit (PDCC) |
|
$0.109B |
0.00 |
| MoneyHero (MNY) |
Singapore |
$0.085B |
0.00 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.078B |
0.00 |
| Heritage Global (HGBL) |
United States |
$0.077B |
18.08 |
| PBCO Financial (PBCO) |
United States |
$0.076B |
9.29 |
| Hyperion DeFi (HYPD) |
United States |
$0.053B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.043B |
0.00 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.043B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.040B |
4.63 |
| Mill City Ventures III (MCVT) |
United States |
$0.036B |
33.00 |
| FlexShopper (FPAY) |
United States |
$0.028B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.025B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.024B |
0.00 |
| BTC Digital (BTCT) |
Singapore |
$0.022B |
0.00 |
| 9F (JFU) |
China |
$0.020B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.019B |
0.00 |
| Maase - (MAAS) |
China |
$0.017B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.017B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.016B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.016B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.010B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.009B |
2.06 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.006B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.005B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.004B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Top KingWin (WAI) |
China |
$0.003B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.003B |
0.00 |
| Lichen (LICN) |
China |
$0.003B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.002B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.001B |
0.00 |
