Daiwa Securities Group Inc. (DSECF) stock
DSECFOTCAmerican Depositary ReceiptsFiscal year ends March 31Also trades as DSEEY
$12.88+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Daiwa Securities share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$12.88
0.00% on the day
52-week range
$7.50 – $12.88
0.0% from the high
Change over 52 weeks
+58.8%
From $8.11 on Oct 17, 2025
Average volume
2
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Sep 2026 | $12.88 | $12.88 | $12.88 | $12.88 | 0.00% | 0 |
| Aug 2026 | $9.69 | $12.88 | $9.69 | $12.88 | +32.92% | 200 |
| Jul 2026 | $9.69 | $9.69 | $9.69 | $9.69 | 0.00% | 0 |
| Jun 2026 | $9.78 | $9.78 | $9.30 | $9.69 | -0.92% | 358 |
| May 2026 | $7.95 | $9.78 | $7.95 | $9.78 | +23.02% | 1,658 |
| Apr 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Mar 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Feb 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Jan 2026 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Dec 2025 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Nov 2025 | $7.81 | $7.95 | $7.50 | $7.95 | +2.05% | 14,576 |
| Oct 2025 | $8.11 | $8.11 | $7.79 | $7.79 | -3.95% | 195 |
| Sep 2025 | $7.66 | $8.23 | $7.66 | $8.11 | +5.87% | 9,202 |
| Aug 2025 | $6.74 | $7.66 | $6.74 | $7.66 | +13.65% | 1,656 |
| Jul 2025 | $6.88 | $6.88 | $6.74 | $6.74 | -2.03% | 2,300 |
| Jun 2025 | $6.16 | $6.88 | $6.16 | $6.88 | +11.69% | 2,005 |
| May 2025 | $5.86 | $7.02 | $5.86 | $6.16 | +5.12% | 5,540 |
| Apr 2025 | $7.17 | $7.17 | $5.45 | $5.86 | -18.27% | 6,164 |
| Mar 2025 | $7.05 | $7.17 | $6.49 | $7.17 | +1.70% | 14,047 |
| Feb 2025 | $6.85 | $7.21 | $6.85 | $7.05 | +2.92% | 9,674 |
| Jan 2025 | $6.50 | $6.91 | $6.50 | $6.85 | +5.38% | 25,342 |
| Dec 2024 | $7.42 | $7.42 | $6.50 | $6.50 | -12.40% | 14,718 |
| Nov 2024 | $6.89 | $7.42 | $6.89 | $7.42 | +7.69% | 100 |
| Oct 2024 | $6.77 | $6.89 | $6.77 | $6.89 | -2.68% | 600 |
| Sep 2024 | $6.49 | $7.08 | $6.49 | $7.08 | +9.09% | 145,200 |
| Aug 2024 | $7.91 | $7.91 | $6.49 | $6.49 | -17.95% | 18,600 |
| Jul 2024 | $7.91 | $7.91 | $7.91 | $7.91 | 0.00% | 13,000 |
| Jun 2024 | $6.97 | $7.91 | $6.97 | $7.91 | +13.49% | 100 |
| May 2024 | $6.59 | $6.97 | $6.59 | $6.97 | +5.77% | 45,700 |
| Apr 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 2,600 |
| Mar 2024 | $6.59 | $6.59 | $6.59 | $6.59 | 0.00% | 5,800 |
| Feb 2024 | $6.37 | $6.59 | $6.37 | $6.59 | +3.45% | 20,300 |
| Jan 2024 | $6.37 | $6.37 | $6.37 | $6.37 | 0.00% | 14,000 |
| Dec 2023 | $6.45 | $6.45 | $6.37 | $6.37 | -1.24% | 2,900 |
| Nov 2023 | $5.58 | $6.45 | $5.58 | $6.45 | +15.59% | 200 |
| Oct 2023 | $5.79 | $5.79 | $5.58 | $5.58 | -3.63% | 22,400 |
| Sep 2023 | $5.35 | $6.08 | $5.35 | $5.79 | +8.22% | 42,200 |
| Aug 2023 | $4.99 | $5.35 | $4.99 | $5.35 | +7.21% | 2,000 |
| Jul 2023 | $4.97 | $5.20 | $4.97 | $4.99 | +0.40% | 12,200 |
| Jun 2023 | $4.53 | $5.03 | $4.53 | $4.97 | +9.71% | 10,000 |
| May 2023 | $4.51 | $4.77 | $4.51 | $4.53 | +0.44% | 98,300 |
| Apr 2023 | $4.51 | $4.51 | $4.51 | $4.51 | 0.00% | 20,400 |
| Mar 2023 | $4.77 | $4.87 | $4.51 | $4.51 | -5.45% | 43,500 |
| Feb 2023 | $4.48 | $4.77 | $4.48 | $4.77 | +6.47% | 700 |
| Jan 2023 | $4.48 | $4.48 | $4.48 | $4.48 | 0.00% | 0 |
| Dec 2022 | $4.48 | $4.48 | $4.34 | $4.48 | 0.00% | 13,700 |
| Nov 2022 | $3.96 | $4.48 | $3.88 | $4.48 | +18.21% | 15,900 |
| Oct 2022 | $4.08 | $4.08 | $3.79 | $3.79 | -7.11% | 43,600 |
| Sep 2022 | $4.60 | $4.60 | $4.08 | $4.08 | -11.30% | 554,500 |
| Aug 2022 | $4.65 | $4.65 | $4.43 | $4.60 | -1.08% | 8,600 |
| Jul 2022 | $4.44 | $4.65 | $4.28 | $4.65 | +4.73% | 14,600 |
| Jun 2022 | $4.77 | $4.77 | $4.44 | $4.44 | -6.92% | 62,200 |
| May 2022 | $4.77 | $4.77 | $4.77 | $4.77 | 0.00% | 400 |
| Apr 2022 | $5.67 | $5.67 | $4.77 | $4.77 | -15.87% | 25,400 |
| Mar 2022 | $5.79 | $5.83 | $5.67 | $5.67 | -2.07% | 30,000 |
| Feb 2022 | $5.92 | $6.24 | $5.79 | $5.79 | -1.36% | 3,400 |
| Jan 2022 | $5.85 | $6.04 | $5.85 | $5.87 | +0.34% | 400 |
| Dec 2021 | $5.73 | $5.93 | $5.73 | $5.85 | +2.09% | 2,700 |
| Nov 2021 | $5.90 | $5.90 | $5.46 | $5.73 | -2.88% | 17,200 |
| Oct 2021 | $5.40 | $5.90 | $5.40 | $5.90 | +9.26% | 6,700 |
| Sep 2021 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 1,900 |
| Aug 2021 | $5.11 | $5.48 | $5.11 | $5.40 | +5.68% | 13,000 |
| Jul 2021 | $5.68 | $5.68 | $5.11 | $5.11 | -10.04% | 14,500 |
| Jun 2021 | $5.31 | $5.68 | $5.31 | $5.68 | +6.97% | 300 |
| May 2021 | $5.31 | $5.31 | $5.31 | $5.31 | 0.00% | 0 |
| Apr 2021 | $4.46 | $5.31 | $4.46 | $5.31 | +19.06% | 1,600 |
| Mar 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 1,000 |
| Feb 2021 | $4.46 | $4.46 | $4.46 | $4.46 | 0.00% | 0 |
| Jan 2021 | $4.46 | $4.46 | $4.46 | $4.46 | -3.04% | 3,800 |
| Dec 2020 | $4.60 | $4.60 | $4.60 | $4.60 | 0.00% | 2,400 |
| Nov 2020 | $4.44 | $4.60 | $4.44 | $4.60 | +3.60% | 8,200 |
| Oct 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 2,900 |
| Sep 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Aug 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 5,000 |
| Jul 2020 | $4.44 | $4.44 | $4.44 | $4.44 | 0.00% | 0 |
| Jun 2020 | $4.89 | $4.89 | $4.44 | $4.44 | -9.20% | 100 |
| May 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 28,200 |
| Apr 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 5,700 |
| Mar 2020 | $4.89 | $4.89 | $4.89 | $4.89 | 0.00% | 3,500 |
| Feb 2020 | $4.71 | $5.41 | $4.71 | $4.89 | +3.82% | 200 |
| Jan 2020 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Dec 2019 | $4.71 | $4.71 | $4.71 | $4.71 | 0.00% | 0 |
| Nov 2019 | $4.50 | $4.71 | $4.50 | $4.71 | +4.67% | 200 |
| Oct 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Sep 2019 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Aug 2019 | $4.50 | $4.50 | $4.43 | $4.50 | 0.00% | 1,762,000 |
| Jul 2019 | $4.43 | $4.50 | $4.43 | $4.50 | +1.58% | 420,000 |
| Jun 2019 | $4.34 | $4.46 | $4.26 | $4.43 | +2.07% | 393,200 |
| May 2019 | $5.14 | $5.14 | $4.32 | $4.34 | -15.56% | 190,000 |
| Apr 2019 | $5.14 | $5.14 | $5.14 | $5.14 | 0.00% | 0 |
| Mar 2019 | $5.23 | $5.23 | $5.14 | $5.14 | -1.72% | 2,200 |
| Feb 2019 | $5.23 | $5.23 | $5.23 | $5.23 | 0.00% | 31,200 |
| Jan 2019 | $5.45 | $5.45 | $5.23 | $5.23 | -4.04% | 71,200 |
| Dec 2018 | $5.50 | $5.50 | $5.40 | $5.45 | -0.91% | 135,300 |
| Nov 2018 | $6.09 | $6.09 | $5.50 | $5.50 | -9.69% | 66,100 |
| Oct 2018 | $5.87 | $6.09 | $5.87 | $6.09 | +3.75% | 37,000 |
| Sep 2018 | $5.87 | $5.87 | $5.87 | $5.87 | 0.00% | 0 |
| Aug 2018 | $5.74 | $5.87 | $5.70 | $5.87 | +2.26% | 1,600 |
| Jul 2018 | $6.71 | $6.71 | $5.37 | $5.74 | -14.46% | 5,800 |
| Jun 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| May 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 14,100 |
| Apr 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 0 |
| Mar 2018 | $6.71 | $6.71 | $6.71 | $6.71 | 0.00% | 3,000 |
| Feb 2018 | $6.31 | $6.71 | $6.31 | $6.71 | +6.34% | 15,000 |
| Jan 2018 | $6.31 | $6.31 | $6.31 | $6.31 | 0.00% | 20,000 |
| Dec 2017 | $6.29 | $6.31 | $6.29 | $6.31 | +0.32% | 100 |
| Nov 2017 | $6.02 | $6.29 | $6.02 | $6.29 | +4.49% | 11,000 |
| Oct 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 24,000 |
| Sep 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 0 |
| Aug 2017 | $6.02 | $6.02 | $6.02 | $6.02 | 0.00% | 2,000 |
| Jul 2017 | $5.80 | $6.02 | $5.78 | $6.02 | +3.79% | 3,000 |
| Jun 2017 | $6.01 | $6.01 | $5.80 | $5.80 | -3.49% | 3,300 |
| May 2017 | $6.09 | $6.09 | $6.01 | $6.01 | -1.31% | 1,600 |
| Apr 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 20,000 |
| Mar 2017 | $6.09 | $6.09 | $6.09 | $6.09 | 0.00% | 20,000 |
| Feb 2017 | $6.03 | $6.14 | $6.03 | $6.09 | +1.00% | 17,900 |
| Jan 2017 | $6.03 | $6.33 | $6.03 | $6.03 | 0.00% | 12,400 |
| Dec 2016 | $6.03 | $6.03 | $6.03 | $6.03 | 0.00% | 11,000 |
| Nov 2016 | $5.80 | $6.03 | $5.80 | $6.03 | +3.97% | 2,400 |
| Oct 2016 | $5.80 | $5.80 | $5.80 | $5.80 | 0.00% | 0 |
| Sep 2016 | $5.41 | $5.80 | $5.41 | $5.80 | +7.21% | 400 |
| Aug 2016 | $5.59 | $5.59 | $5.41 | $5.41 | -3.22% | 56,000 |
| Jul 2016 | $5.19 | $5.59 | $5.19 | $5.59 | +7.71% | 400 |
| Jun 2016 | $5.59 | $5.70 | $5.19 | $5.19 | -7.16% | 104,500 |
| May 2016 | $5.77 | $5.77 | $5.59 | $5.59 | -3.12% | 10,400 |
| Apr 2016 | $6.27 | $6.27 | $5.77 | $5.77 | -7.97% | 8,000 |
| Mar 2016 | $6.23 | $6.27 | $6.23 | $6.27 | +0.64% | 100 |
| Feb 2016 | $6.15 | $6.23 | $6.15 | $6.23 | +1.30% | 25,400 |
| Jan 2016 | $6.25 | $6.25 | $5.67 | $6.15 | -1.60% | 2,800 |
| Dec 2015 | $6.67 | $6.67 | $6.14 | $6.25 | -6.30% | 20,400 |
| Nov 2015 | $6.67 | $6.67 | $6.67 | $6.67 | 0.00% | 0 |
| Oct 2015 | $6.67 | $6.67 | $6.67 | $6.67 | 0.00% | 0 |
| Sep 2015 | $7.68 | $7.68 | $6.67 | $6.67 | -13.15% | 43,800 |
| Aug 2015 | $7.68 | $7.68 | $7.68 | $7.68 | 0.00% | 19,500 |
| Jul 2015 | $7.68 | $7.68 | $7.68 | $7.68 | 0.00% | 0 |
| Jun 2015 | $8.07 | $8.07 | $7.68 | $7.68 | -4.83% | 13,000 |
| May 2015 | $8.07 | $8.07 | $8.07 | $8.07 | 0.00% | 0 |
| Apr 2015 | $8.07 | $8.07 | $8.07 | $8.07 | 0.00% | 0 |
| Mar 2015 | $7.09 | $8.36 | $7.09 | $8.07 | +13.82% | 828,700 |
| Feb 2015 | $7.40 | $7.40 | $7.09 | $7.09 | -4.19% | 2,400 |
| Jan 2015 | $8.00 | $8.00 | $7.40 | $7.40 | -7.50% | 43,600 |
| Dec 2014 | $8.14 | $8.14 | $7.92 | $8.00 | -1.72% | 17,600 |
| Nov 2014 | $7.98 | $8.44 | $7.98 | $8.14 | +5.71% | 7,300 |
| Oct 2014 | $8.26 | $8.26 | $7.10 | $7.70 | -6.78% | 23,600 |
| Sep 2014 | $8.26 | $8.26 | $8.26 | $8.26 | 0.00% | 0 |
| Aug 2014 | $8.41 | $8.41 | $8.15 | $8.26 | -1.78% | 840,600 |
| Jul 2014 | $8.66 | $8.66 | $8.40 | $8.41 | -2.89% | 146,000 |
| Jun 2014 | $7.74 | $8.66 | $7.74 | $8.66 | +11.89% | 270,000 |
| May 2014 | $7.76 | $7.76 | $7.36 | $7.74 | -0.26% | 1,700 |
| Apr 2014 | $8.96 | $8.96 | $7.65 | $7.76 | -13.39% | 60,700 |
| Mar 2014 | $8.50 | $8.96 | $8.50 | $8.96 | -1.21% | 1,700 |
| Feb 2014 | $9.60 | $9.60 | $9.07 | $9.07 | -5.52% | 75,000 |
| Jan 2014 | $8.90 | $9.95 | $8.90 | $9.60 | +7.87% | 111,800 |
| Dec 2013 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| Nov 2013 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 0 |
| Oct 2013 | $9.14 | $9.14 | $8.73 | $8.90 | -2.63% | 556,500 |
| Sep 2013 | $8.38 | $9.38 | $8.38 | $9.14 | +9.07% | 5,300 |
| Aug 2013 | $9.00 | $9.00 | $8.36 | $8.38 | -6.89% | 20,000 |
| Jul 2013 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Jun 2013 | $8.45 | $9.00 | $7.50 | $9.00 | +6.51% | 7,900 |
| May 2013 | $8.47 | $9.69 | $8.44 | $8.45 | -0.24% | 154,800 |
| Apr 2013 | $6.95 | $8.56 | $6.95 | $8.47 | +21.87% | 36,100 |
| Mar 2013 | $6.09 | $7.05 | $6.09 | $6.95 | +14.12% | 1,600 |
| Feb 2013 | $5.45 | $6.10 | $5.45 | $6.09 | +11.74% | 33,400 |
| Jan 2013 | $4.54 | $5.45 | $4.54 | $5.45 | +20.04% | 200 |
| Dec 2012 | $4.53 | $4.54 | $4.53 | $4.54 | +0.22% | 1,000 |
| Nov 2012 | $3.91 | $4.53 | $3.88 | $4.53 | +15.86% | 5,300 |
| Oct 2012 | $3.63 | $3.91 | $3.63 | $3.91 | +7.71% | 18,000 |
| Sep 2012 | $3.80 | $3.80 | $3.63 | $3.63 | -4.47% | 1,000 |
| Aug 2012 | $3.34 | $3.80 | $3.34 | $3.80 | +13.77% | 3,500 |
| Jul 2012 | $3.95 | $3.95 | $3.34 | $3.34 | -15.44% | 100 |
| Jun 2012 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| May 2012 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Apr 2012 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Mar 2012 | $3.95 | $3.95 | $3.95 | $3.95 | 0.00% | 0 |
| Feb 2012 | $3.58 | $3.95 | $3.58 | $3.95 | +10.34% | 3,000 |
| Jan 2012 | $3.13 | $3.58 | $3.13 | $3.58 | +14.38% | 3,700 |
| Dec 2011 | $3.23 | $3.23 | $3.13 | $3.13 | -3.10% | 8,000 |
| Nov 2011 | $3.73 | $3.73 | $3.23 | $3.23 | -13.40% | 1,000 |
| Oct 2011 | $3.65 | $3.73 | $3.65 | $3.73 | +2.19% | 2,000 |
| Sep 2011 | $3.95 | $3.95 | $3.65 | $3.65 | -7.59% | 1,600 |
| Aug 2011 | $4.38 | $4.38 | $3.95 | $3.95 | -9.82% | 4,400 |
| Jul 2011 | $4.13 | $4.38 | $4.13 | $4.38 | +6.05% | 600 |
| Jun 2011 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | 0 |
| May 2011 | $4.36 | $4.36 | $4.13 | $4.13 | -5.28% | 2,100 |
| Apr 2011 | $4.36 | $4.36 | $4.36 | $4.36 | – | 0 |
Seasonality
DSECF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | 2.3% | 1.2% | -1.5% | 1.7% | 2.3% | -1.6% | 4.3% | 2.7% | -0.4% | 4.9% | -1.3% |
| Months up | 2 of 10 | 6 of 10 | 6 of 10 | 1 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 2 of 10 | 7 of 9 | 2 of 9 |
| 2026 | 0.0% | 0.0% | 1.2% | 0.0% | 23.0% | -0.9% | 0.0% | 32.9% | 1.1% | 0.0% | ||
| 2025 | 5.4% | 2.9% | 4.4% | -18.3% | 5.1% | 11.7% | -2.0% | 13.7% | 5.9% | -3.9% | 2.1% | 0.0% |
| 2024 | 0.0% | 3.5% | 2.6% | 0.0% | 5.8% | 13.5% | 0.0% | -18.0% | 11.5% | -2.7% | 7.7% | -12.4% |
| 2023 | 0.0% | 6.5% | -3.5% | 0.0% | 0.4% | 9.7% | 0.4% | 7.2% | 10.7% | -3.6% | 15.6% | -1.2% |
| 2022 | 0.3% | -1.4% | 0.2% | -15.9% | 0.0% | -6.9% | 4.7% | -1.1% | -9.6% | -7.1% | 18.2% | 0.0% |
| 2021 | -3.0% | 0.0% | 5.4% | 19.1% | 0.0% | 7.0% | -10.0% | 5.7% | 2.9% | 9.3% | -2.9% | 2.1% |
| 2020 | 0.0% | 3.8% | 1.7% | 0.0% | 0.0% | -9.2% | 0.0% | 0.0% | 2.4% | 0.0% | 3.6% | 0.0% |
| 2019 | -4.0% | 0.0% | -0.1% | 0.0% | -15.6% | 2.1% | 1.6% | 0.0% | 2.3% | 0.0% | 4.7% | 0.0% |
| 2018 | 0.0% | 6.3% | 0.0% | 0.0% | 0.0% | 0.0% | -14.5% | 2.3% | 0.0% | 3.7% | -9.7% | -0.9% |
| 2017 | 0.0% | 1.0% | 0.0% | 0.0% | -1.3% | -3.5% | 3.8% | 0.0% | 0.0% | 0.0% | 4.5% | 0.3% |