Other US listings · DSECF · stock
Daiwa Securities Group Inc. (DSECF) stock price history
Every Other US listings trading session of Daiwa Securities Group Inc. from Apr 21, 2011 to Jul 17, 2026: 3,831 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DSECF adjusted close, 2011 to 2026
- $9.78
- All time high, 2026
- $9.78
- 52 week high, $6.66 low
- 3,831
- Daily sessions since 2011
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
DSECF key facts
- Daiwa Securities Group Inc. (DSECF) closed at $9.69 on Jul 17, 2026 on Other US listings.
- DSECF's all time high close is $9.78, set on May 18, 2026; its all time low close is $2.25 on Dec 21, 2011.
- DSECF's 52 week range is $6.66 to $9.78.
- DSECF returned +42.5% over the year to Jul 17, 2026 and +126.2% over five years.
- Over ten years DSECF returned +141%, +9.2% a year compounded.
- DSECF's deepest drawdown was -56.1% from Jan 23, 2014 to Jun 17, 2019.
- DataCedar holds 3,831 daily sessions of DSECF history from Apr 21, 2011, adjusted for splits and dividends, served by the API under a key.
DSECF price chart, 2011 to 2026
DSECF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +21.9% |
| 6 months | +23.3% |
| Year to date | +23.3% |
| 1 year | +42.5% |
| 3 years | +116.2% |
| 5 years | +126.2% |
| 10 years | +141.0% |
| Since Apr 21, 2011 | +209.0% |
| Compound annual growth, 15.2 years | +7.7% |
DSECF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.78 on May 18, 2026
- All time low close
- $2.25 on Dec 21, 2011
- 52 week high
- $9.78 on May 18, 2026
- 52 week low
- $6.66 on Jul 25, 2025
- Deepest drawdown
- -56.1% from Jan 23, 2014 to Jun 17, 2019, recovered Jun 5, 2024
- Best single session
- +20.0% on Jan 14, 2013
- Worst single session
- -24.0% on Apr 8, 2025
- Volatility, 1 year annualised
- 19.8%
- Sessions closing higher, 1 year
- 4%
- Growth of 1 since 2011
- 3.1×
- Best calendar year
- 2013, +96%
- Worst calendar year
- 2015, -22%
DSECF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Apr 21, 2011; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.86 | $9.78 | $7.86 | $9.69 | +23.3% | 2.1K | 135 |
| 2025 | $6.26 | $8.13 | $5.39 | $7.86 | +25.5% | 90.8K | 250 |
| 2024 | $5.85 | $7.45 | $5.85 | $6.26 | +7.0% | 280.7K | 252 |
| 2023 | $3.94 | $5.92 | $3.94 | $5.85 | +48.3% | 254.8K | 250 |
| 2022 | $4.94 | $5.27 | $3.34 | $3.94 | -20.2% | 772.7K | 251 |
| 2021 | $3.47 | $5.01 | $3.47 | $4.94 | +37.9% | 62.7K | 252 |
| 2020 | $3.52 | $4.04 | $3.38 | $3.58 | +1.7% | 56.2K | 253 |
| 2019 | $3.92 | $3.92 | $3.11 | $3.52 | -10.2% | 2.9M | 252 |
| 2018 | $4.54 | $4.83 | $3.86 | $3.92 | -13.6% | 297.9K | 251 |
| 2017 | $4.34 | $4.55 | $4.16 | $4.54 | +4.6% | 115.3K | 251 |
| 2016 | $4.50 | $4.51 | $3.73 | $4.34 | -3.5% | 221.4K | 252 |
| 2015 | $5.75 | $6.01 | $4.42 | $4.50 | -21.9% | 971.4K | 252 |
| 2014 | $6.40 | $7.16 | $5.11 | $5.75 | -10.1% | 1.6M | 252 |
| 2013 | $3.27 | $6.97 | $3.27 | $6.40 | +96.0% | 815.8K | 252 |
| 2012 | $2.25 | $3.27 | $2.25 | $3.27 | +45.0% | 35.6K | 250 |
| 2011 | $3.14 | $3.15 | $2.25 | $2.25 | n/a | 19.7K | 176 |
DSECF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $9.69 | 0.0% |
| June 2026 | $9.69 | -0.9% |
| May 2026 | $9.78 | +23.0% |
| April 2026 | $7.95 | 0.0% |
| March 2026 | $7.95 | +1.2% |
| February 2026 | $7.86 | 0.0% |
| January 2026 | $7.86 | 0.0% |
| December 2025 | $7.86 | 0.0% |
| November 2025 | $7.86 | +2.1% |
| October 2025 | $7.70 | -3.9% |
| September 2025 | $8.01 | +5.9% |
| August 2025 | $7.57 | +13.6% |
About the DSECF data
Daily bars. 3,831 sessions from Apr 21, 2011 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DSECF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
DSECF share price history
