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 June 12, 2025 is 6.96.
- 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 8.43, which is 21.1% above the current share price.
- The Daiwa Securities Group 52-week low stock price is 5.52, which is 20.7% below the current share price.
- The average Daiwa Securities Group stock price for the last 52 weeks is 6.93.
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 |
6.7148 |
6.1600 |
7.3000 |
5.6400 |
6.9600 |
4.38% |
| 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 |
$9.610B |
$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 |
$201.622B |
21.07 |
| Blackstone (BX) |
United States |
$99.531B |
28.72 |
| Brookfield Asset Management (BAM) |
Canada |
$88.045B |
35.92 |
| Moody's (MCO) |
United States |
$84.891B |
36.47 |
| Coinbase Global (COIN) |
United States |
$61.619B |
34.57 |
| Circle Internet (CRCL) |
United States |
$29.722B |
0.00 |
| Grupo Financiero Banorte SAB De CV (GBOOY) |
Mexico |
$25.785B |
0.00 |
| Orix Corp Ads (IX) |
Japan |
$24.652B |
10.72 |
| Synchrony Financial (SYF) |
United States |
$22.778B |
8.21 |
| SoFi Technologies (SOFI) |
United States |
$15.575B |
82.88 |
| Brookfield Wealth Solutions (BNT) |
Bermuda |
$13.860B |
174.68 |
| BB Seguridade Participacoes SA (BBSEY) |
Brazil |
$13.060B |
8.27 |
| Houlihan Lokey (HLI) |
United States |
$11.962B |
27.29 |
| Jefferies Financial Group (JEF) |
United States |
$10.767B |
17.00 |
| XP (XP) |
Brazil |
$10.555B |
12.67 |
| SouthState (SSB) |
United States |
$8.649B |
10.97 |
| Freedom Holding (FRHC) |
|
$8.618B |
105.79 |
| Blue Owl Capital (OBDC) |
United States |
$7.456B |
8.06 |
| Galaxy Digital (GLXY) |
United States |
$6.533B |
0.00 |
| Virtu Financial (VIRT) |
United States |
$6.341B |
11.20 |
| StepStone Group (STEP) |
United States |
$6.270B |
26.27 |
| Rithm Capital (RITM) |
United States |
$5.985B |
5.30 |
| Marathon Digital Holdings (MARA) |
United States |
$5.293B |
68.36 |
| Upstart Holdings (UPST) |
United States |
$4.949B |
0.00 |
| Abrdn (SLFPY) |
United Kingdom |
$4.915B |
0.00 |
| Lazard (LAZ) |
United States |
$4.865B |
19.26 |
| Webull (BULL) |
United States |
$4.796B |
64.94 |
| Euronet Worldwide (EEFT) |
United States |
$4.659B |
14.23 |
| StoneX Group (SNEX) |
United States |
$4.121B |
14.19 |
| Intercorp Financial Services (IFS) |
Peru |
$4.121B |
9.60 |
| AXOS FINANCIAL, INC (AX) |
United States |
$3.949B |
9.44 |
| PJT Partners (PJT) |
United States |
$3.684B |
29.75 |
| Core Scientific (CORZ) |
United States |
$3.541B |
0.00 |
| Riot Platforms (RIOT) |
United States |
$3.473B |
0.00 |
| CI Financial (CIXXF) |
Canada |
$3.350B |
8.30 |
| HA Sustainable Infrastructure Capital (HASI) |
United States |
$3.268B |
12.23 |
| Inter (INTR) |
Brazil |
$3.104B |
17.22 |
| Community Financial System (CBU) |
United States |
$2.914B |
15.10 |
| Marex Group (MRX) |
United Kingdom |
$2.853B |
11.77 |
| Burford Capital (BUR) |
|
$2.751B |
13.53 |
| Cleanspark (CLSK) |
United States |
$2.613B |
0.00 |
| Applied Digital (APLD) |
United States |
$2.516B |
0.00 |
| Lufax Holding (LU) |
China |
$2.427B |
0.00 |
| Bread Financial Holdings (BFH) |
United States |
$2.361B |
6.53 |
| PPDAI Group (FINV) |
China |
$2.203B |
6.00 |
| IREN (IREN) |
Australia |
$1.847B |
0.00 |
| Hut 8 (HUT) |
United States |
$1.822B |
0.00 |
| Perella Weinberg Partners (PWP) |
United States |
$1.559B |
13.47 |
| TeraWulf (WULF) |
United States |
$1.546B |
0.00 |
| WisdomTree (WT) |
United States |
$1.479B |
15.02 |
| Columbia Financial (CLBK) |
United States |
$1.460B |
44.87 |
| Pagaya Technologies (PGY) |
United States |
$1.358B |
29.90 |
| Triumph Financial (TFIN) |
United States |
$1.342B |
130.25 |
| Oaktree Specialty Lending (OCSL) |
United States |
$1.264B |
6.87 |
| LendingClub (LC) |
United States |
$1.195B |
22.25 |
| MidCap Financial Investment (MFIC) |
United States |
$1.139B |
7.36 |
| Acadian Asset Management (AAMI) |
United States |
$1.115B |
10.82 |
| CTT Correios De Portugal, S.A (CTTPY) |
Portugal |
$1.087B |
25.38 |
| P10 (PX) |
United States |
$1.051B |
9.37 |
| Guild Holdings (GHLD) |
United States |
$0.974B |
10.16 |
| Burke & Herbert Financial Services (BHRB) |
United States |
$0.854B |
7.50 |
| NerdWallet (NRDS) |
United States |
$0.817B |
0.00 |
| Atlanticus Holdings (ATLC) |
United States |
$0.771B |
9.85 |
| X Financial (XYF) |
China |
$0.769B |
3.86 |
| Coincheck Group (CNCK) |
United States |
$0.649B |
0.00 |
| Vinci Partners Investments (VINP) |
Brazil |
$0.602B |
15.41 |
| PRA (PRAA) |
United States |
$0.577B |
9.15 |
| AlTi Global (ALTI) |
United States |
$0.558B |
0.00 |
| Sun Hung Kai And (SHGKY) |
Hong Kong, SAR China |
$0.546B |
0.00 |
| Alerus Financial (ALRS) |
United States |
$0.531B |
13.34 |
| BitFuFu (FUFU) |
Singapore |
$0.501B |
153.50 |
| ChoiceOne Financial Services (COFS) |
United States |
$0.423B |
8.08 |
| Bitcoin Depot (BTM) |
United States |
$0.400B |
0.00 |
| HIVE Digital Technologies (HIVE) |
Canada |
$0.354B |
0.00 |
| Community West Bancshares (CWBC) |
United States |
$0.347B |
11.84 |
| Ponce Financial (PDLB) |
United States |
$0.311B |
21.23 |
| Oportun Financial (OPRT) |
United States |
$0.299B |
8.73 |
| Chicago Atlantic Real Estate Finance (REFI) |
United States |
$0.293B |
7.71 |
| Antalpha Platform Holding (ANTA) |
Singapore |
$0.282B |
0.00 |
| Resolute Holdings Management (RHLD) |
United States |
$0.280B |
0.00 |
| Greystone Housing Impact Investors LP (GHI) |
United States |
$0.278B |
19.51 |
| NewtekOne (NEWT) |
United States |
$0.274B |
5.42 |
| Waton Financial (WTF) |
Hong Kong, SAR China |
$0.252B |
0.00 |
| Canaan (CAN) |
China |
$0.248B |
0.00 |
| Primis Financial (FRST) |
United States |
$0.243B |
0.00 |
| Fold Holdings (FLD) |
United States |
$0.218B |
0.00 |
| Consumer Portfolio Services (CPSS) |
United States |
$0.215B |
12.60 |
| Forge Global Holdings (FRGE) |
United States |
$0.197B |
0.00 |
| ALT5 Sigma (ALTS) |
United States |
$0.179B |
0.00 |
| SWK Holdings (SWKH) |
United States |
$0.175B |
7.17 |
| Lument Finance Trust (LFT) |
United States |
$0.136B |
7.00 |
| Finward Bancorp (FNWD) |
United States |
$0.124B |
37.27 |
| Pearl Diver Credit (PDCC) |
|
$0.112B |
0.00 |
| Solowin Holdings (SWIN) |
Hong Kong, SAR China |
$0.091B |
0.00 |
| Cannabis Wheaton Income (CBWTF) |
Canada |
$0.079B |
6.02 |
| PBCO Financial (PBCO) |
United States |
$0.077B |
9.26 |
| Heritage Global (HGBL) |
United States |
$0.071B |
16.75 |
| Gryphon Digital Mining (GRYP) |
United States |
$0.068B |
0.00 |
| BTCS (BTCS) |
United States |
$0.046B |
0.00 |
| MDB Capital Holdings, LLC (MDBH) |
United States |
$0.042B |
4.84 |
| MoneyHero (MNY) |
Singapore |
$0.035B |
0.00 |
| Plutus Financial Group (PLUT) |
Hong Kong, SAR China |
$0.031B |
0.00 |
| Roma Green Finance (ROMA) |
Hong Kong, SAR China |
$0.028B |
0.00 |
| FlexShopper (FPAY) |
United States |
$0.027B |
0.00 |
| Argo Blockchain (ARBK) |
United Kingdom |
$0.027B |
0.00 |
| Focus Impact BH3 Acquisition (SAFX) |
United States |
$0.024B |
0.00 |
| Garden Stage (GSIW) |
Hong Kong, SAR China |
$0.023B |
0.00 |
| BTC Digital (BTCT) |
Singapore |
$0.022B |
0.00 |
| Greenidge Generation Holdings (GREE) |
United States |
$0.021B |
0.00 |
| Sphere 3D (ANY) |
Canada |
$0.018B |
0.00 |
| 9F (JFU) |
China |
$0.016B |
0.00 |
| Top KingWin (WAI) |
China |
$0.013B |
0.00 |
| Greenpro Capital (GRNQ) |
Hong Kong, SAR China |
$0.013B |
0.00 |
| Mill City Ventures III (MCVT) |
United States |
$0.011B |
10.39 |
| Maase - (MAAS) |
China |
$0.011B |
0.00 |
| Intelligent Group (INTJ) |
Hong Kong, SAR China |
$0.010B |
0.00 |
| LM Funding America (LMFA) |
United States |
$0.008B |
0.00 |
| SHF Holdings (SHFS) |
United States |
$0.007B |
0.00 |
| Magic Empire Global (MEGL) |
Hong Kong, SAR China |
$0.007B |
0.00 |
| Beeline Holdings (BLNE) |
United States |
$0.006B |
0.00 |
| Powell Max (PMAX) |
Hong Kong, SAR China |
$0.005B |
0.00 |
| Sentage Holdings (SNTG) |
China |
$0.005B |
0.00 |
| CaliberCos (CWD) |
United States |
$0.003B |
0.00 |
| Beneficient (BENF) |
United States |
$0.003B |
0.00 |
| Lichen (LICN) |
China |
$0.003B |
0.00 |
| Lion (LGHL) |
Singapore |
$0.002B |
0.00 |
| Bit Origin (BTOG) |
Singapore |
$0.001B |
0.00 |
| AGMs (AGMH) |
Hong Kong, SAR China |
$0.001B |
0.00 |
