Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	30.54	30.54	29.43	29.59	1,252	+0.78(+2.71%)
Jan 30, 2024	30.12	30.26	28.80	28.81	891	-0.18(-0.62%)
Jan 29, 2024	30.31	30.47	28.42	28.99	3,565	-0.58(-1.96%)
Jan 26, 2024	29.62	29.62	29.45	29.57	5,845	+1.10(+3.86%)
Jan 25, 2024	28.47	28.47	28.47	28.47	686	-0.29(-1.01%)
Jan 24, 2024	30.30	30.46	28.76	28.76	1,162	-1.78(-5.83%)
Jan 23, 2024	30.90	30.90	28.97	30.54	2,080	+0.88(+2.97%)
Jan 22, 2024	30.68	30.68	29.06	29.66	9,422	+1.01(+3.53%)
Jan 19, 2024	30.35	30.35	28.65	28.65	13,868	-0.96(-3.24%)
Jan 18, 2024	30.24	30.24	28.20	29.61	5,160	-0.10(-0.34%)
Jan 17, 2024	30.02	30.18	29.71	29.71	13,301	-0.46(-1.52%)
Jan 16, 2024	31.50	31.61	30.17	30.17	6,244	-1.98(-6.16%)
Jan 12, 2024	32.05	32.31	32.05	32.15	1,675	+1.93(+6.39%)
Jan 11, 2024	31.81	31.97	30.18	30.22	13,694	+0.62(+2.09%)
Jan 10, 2024	30.42	30.58	29.60	29.60	1,077	+0.61(+2.10%)
Jan 09, 2024	28.17	28.99	28.01	28.99	13,629	+0.58(+2.04%)
Jan 08, 2024	28.83	28.83	27.27	28.41	9,496	+1.01(+3.69%)
Jan 05, 2024	27.84	28.26	27.24	27.40	6,295	-0.40(-1.43%)
Jan 04, 2024	27.84	27.84	27.75	27.80	1,876	+0.22(+0.79%)
Jan 03, 2024	27.42	27.58	27.42	27.58	4,533	+1.26(+4.79%)
Jan 02, 2024	27.70	27.80	26.32	26.32	6,033	-0.29(-1.09%)
Dec 29, 2023	27.84	27.85	26.45	26.61	3,243	-1.09(-3.94%)
Dec 28, 2023	28.36	28.36	27.24	27.70	1,669	+0.85(+3.17%)
Dec 27, 2023	27.52	27.52	26.85	26.85	3,197	-0.90(-3.24%)
Dec 26, 2023	26.23	28.32	26.07	27.75	4,748	+1.60(+6.12%)
Dec 22, 2023	26.11	28.02	25.95	26.15	8,401	-0.30(-1.13%)
Dec 21, 2023	26.29	27.49	26.13	26.45	3,288	-0.70(-2.58%)
Dec 20, 2023	26.91	27.48	26.75	27.15	3,090	-0.64(-2.30%)
Dec 19, 2023	26.35	27.95	26.12	27.79	11,561	+0.44(+1.61%)
Dec 18, 2023	28.78	28.79	27.23	27.35	7,289	-0.95(-3.36%)
Dec 15, 2023	27.98	28.32	27.82	28.30	8,398	-0.27(-0.93%)
Dec 14, 2023	28.27	29.03	28.11	28.57	6,243	+0.91(+3.27%)
Dec 13, 2023	27.47	28.57	27.30	27.66	2,699	+0.15(+0.55%)
Dec 12, 2023	28.62	28.78	27.10	27.51	3,112	-0.66(-2.34%)
Dec 11, 2023	27.65	29.14	27.49	28.17	10,315	+1.17(+4.33%)
Dec 08, 2023	26.86	28.27	26.70	27.00	5,125	-1.05(-3.74%)
Dec 07, 2023	27.47	28.80	27.47	28.05	4,987	-0.29(-1.02%)
Dec 06, 2023	27.98	28.36	27.82	28.34	5,144	+1.33(+4.92%)
Dec 05, 2023	26.93	28.14	26.84	27.01	6,633	+0.26(+0.97%)
Dec 04, 2023	26.60	28.15	26.44	26.75	6,788	-1.11(-3.98%)
Dec 01, 2023	28.34	28.50	27.24	27.86	5,461	+1.25(+4.70%)
Nov 30, 2023	27.29	27.30	26.29	26.61	3,309	+0.01(+0.04%)
Nov 29, 2023	26.65	26.70	26.54	26.60	34,775	-0.15(-0.56%)
Nov 28, 2023	26.72	26.86	26.56	26.75	3,327	-0.24(-0.89%)
Nov 27, 2023	26.97	27.65	26.81	26.99	4,517	+0.44(+1.66%)
Nov 24, 2023	26.55	28.09	26.55	26.55	1,112	-0.16(-0.60%)
Nov 22, 2023	26.66	26.71	26.50	26.71	1,651	-0.63(-2.30%)
Nov 21, 2023	26.55	27.34	26.39	27.34	1,578	+0.59(+2.21%)
Nov 20, 2023	26.56	27.09	26.56	26.75	6,866	+0.50(+1.90%)
Nov 17, 2023	26.03	27.27	25.88	26.25	5,488	+0.35(+1.35%)
Nov 16, 2023	25.72	27.06	25.72	25.90	3,784	-0.77(-2.89%)
Nov 15, 2023	26.61	27.56	26.47	26.67	2,446	+0.22(+0.83%)
Nov 14, 2023	26.36	27.76	26.20	26.45	3,379	-0.06(-0.23%)
Nov 13, 2023	26.06	27.97	25.90	26.51	4,220	+0.26(+0.99%)
Nov 10, 2023	25.94	27.34	25.78	26.25	4,825	-0.65(-2.42%)
Nov 09, 2023	26.79	26.90	26.63	26.90	1,488	+0.20(+0.77%)
Nov 08, 2023	26.45	27.48	26.35	26.70	5,553	+0.18(+0.70%)
Nov 07, 2023	26.19	27.55	26.03	26.51	9,621	+0.00(+0.00%)
Nov 06, 2023	27.78	27.94	26.20	26.51	6,546	-1.47(-5.25%)
Nov 03, 2023	26.76	27.98	26.60	27.98	1,852	+1.43(+5.39%)
Nov 02, 2023	26.48	27.95	26.32	26.55	4,133	+0.33(+1.26%)
Nov 01, 2023	26.22	27.65	26.06	26.22	3,003	+0.21(+0.81%)
Oct 31, 2023	25.32	26.01	25.16	26.01	2,097	+0.00(+0.00%)
Oct 30, 2023	25.38	26.66	25.22	26.01	4,031	-0.08(-0.31%)
Oct 27, 2023	26.09	27.65	25.93	26.09	3,103	-0.42(-1.58%)
Oct 26, 2023	26.22	27.52	26.06	26.51	3,206	-0.73(-2.70%)
Oct 25, 2023	26.64	28.00	26.49	27.25	1,983	+0.18(+0.65%)
Oct 24, 2023	26.96	28.18	26.96	27.07	1,821	-1.66(-5.79%)
Oct 23, 2023	28.14	29.13	28.10	28.73	5,255	+0.91(+3.25%)
Oct 20, 2023	28.11	29.60	27.51	27.83	14,078	+4.13(+17.43%)
Oct 19, 2023	24.19	24.35	23.45	23.70	5,358	-2.33(-8.95%)
Oct 18, 2023	25.26	26.04	25.10	26.03	4,644	+0.12(+0.46%)
Oct 17, 2023	27.11	27.28	25.40	25.91	3,060	-0.46(-1.74%)
Oct 16, 2023	26.41	27.75	26.25	26.37	7,462	-0.41(-1.54%)
Oct 13, 2023	26.78	28.17	26.62	26.78	1,391	-0.57(-2.07%)
Oct 12, 2023	28.51	28.67	27.13	27.35	2,608	+0.33(+1.22%)
Oct 11, 2023	27.20	27.40	26.91	27.02	5,125	+0.31(+1.16%)
Oct 10, 2023	26.45	26.71	26.29	26.71	11,452	+0.52(+1.99%)
Oct 09, 2023	26.02	27.37	25.86	26.19	4,349	+0.09(+0.34%)
Oct 06, 2023	25.93	27.16	25.77	26.10	9,831	-0.44(-1.66%)
Oct 05, 2023	26.65	27.57	26.49	26.54	2,951	+0.49(+1.88%)
Oct 04, 2023	25.89	26.84	25.73	26.05	1,199	-1.32(-4.82%)
Oct 03, 2023	26.59	27.53	26.43	27.37	1,911	+0.77(+2.89%)
Oct 02, 2023	26.37	27.83	26.21	26.60	2,719	-1.67(-5.91%)
Sep 29, 2023	28.11	28.58	26.99	28.27	1,603	-0.08(-0.28%)
Sep 28, 2023	27.72	28.56	27.56	28.35	4,370	+0.26(+0.93%)
Sep 27, 2023	27.29	28.14	27.13	28.09	11,085	+0.95(+3.50%)
Sep 26, 2023	27.49	27.65	25.99	27.14	4,435	-0.91(-3.23%)
Sep 25, 2023	28.00	28.05	28.05	28.05	2,625	+1.12(+4.18%)
Sep 22, 2023	26.95	27.39	26.55	26.92	5,030	+0.99(+3.82%)
Sep 21, 2023	26.96	27.12	25.69	25.93	4,404	-0.51(-1.93%)
Sep 20, 2023	26.55	27.93	26.40	26.44	2,960	-1.11(-4.03%)
Sep 19, 2023	27.20	27.76	26.67	27.55	6,812	-0.05(-0.18%)
Sep 18, 2023	28.14	28.14	27.39	27.60	10,371	-1.01(-3.53%)
Sep 15, 2023	27.13	28.80	26.97	28.61	3,052	+0.81(+2.91%)
Sep 14, 2023	28.00	28.82	27.39	27.80	2,046	-0.82(-2.87%)
Sep 13, 2023	27.18	28.63	27.08	28.62	337,957	+0.85(+3.06%)
Sep 12, 2023	27.77	29.37	27.61	27.77	9,734	-0.97(-3.38%)
Sep 11, 2023	27.44	28.91	27.28	28.74	10,885	-0.16(-0.55%)
Sep 08, 2023	28.93	29.09	27.30	28.90	5,743	+1.49(+5.44%)
Sep 07, 2023	28.64	28.80	27.27	27.41	12,892	-0.56(-2.00%)
Sep 06, 2023	27.88	28.94	27.72	27.97	50,747	-0.21(-0.75%)
Sep 05, 2023	29.49	29.65	28.18	28.18	2,251	-2.26(-7.42%)
Sep 01, 2023	30.42	30.44	28.75	30.44	1,755	+1.70(+5.92%)
Aug 31, 2023	28.72	28.90	28.56	28.74	1,175	-0.72(-2.44%)
Aug 30, 2023	29.61	29.77	28.17	29.46	32,333	+0.37(+1.27%)
Aug 29, 2023	28.17	29.82	28.17	29.09	2,492	-0.55(-1.86%)
Aug 28, 2023	28.45	29.80	28.29	29.64	3,398	+0.39(+1.33%)
Aug 25, 2023	29.64	29.64	28.02	29.25	2,250	-0.10(-0.34%)
Aug 24, 2023	28.35	29.66	28.19	29.35	8,290	-0.29(-0.98%)
Aug 23, 2023	28.48	29.80	28.40	29.64	4,666	+0.71(+2.45%)
Aug 22, 2023	27.96	29.09	27.81	28.93	1,641	+0.91(+3.25%)
Aug 21, 2023	29.35	29.50	27.91	28.02	3,713	-0.57(-2.01%)
Aug 18, 2023	27.73	29.14	27.57	28.59	122,348	+0.04(+0.16%)
Aug 17, 2023	29.94	29.94	28.28	28.55	4,078	-0.02(-0.07%)
Aug 16, 2023	28.65	30.18	28.49	28.57	12,315	-1.01(-3.41%)
Aug 15, 2023	29.14	30.64	28.98	29.58	10,269	-0.04(-0.14%)
Aug 14, 2023	31.26	31.26	29.36	29.62	3,389	-0.16(-0.54%)
Aug 11, 2023	29.63	30.97	29.47	29.78	1,658	-0.93(-3.03%)
Aug 10, 2023	29.82	30.90	29.66	30.71	1,618	+0.16(+0.52%)
Aug 09, 2023	29.63	30.55	29.63	30.55	21,094	+1.72(+5.97%)
Aug 08, 2023	28.97	28.99	28.81	28.83	1,603	-1.61(-5.29%)
Aug 07, 2023	31.03	31.19	29.27	30.44	2,058	+0.04(+0.13%)
Aug 04, 2023	28.71	30.40	28.55	30.40	3,793	+1.31(+4.50%)
Aug 03, 2023	29.09	29.60	28.93	29.09	1,646	+0.05(+0.17%)
Aug 02, 2023	29.20	29.20	29.04	29.04	1,436	-1.30(-4.28%)
Aug 01, 2023	30.76	31.00	30.34	30.34	28,329	-0.66(-2.13%)
Jul 31, 2023	30.25	31.00	30.25	31.00	22,649	+2.23(+7.75%)
Jul 28, 2023	30.29	30.29	28.77	28.77	25,624	-1.43(-4.74%)
Jul 27, 2023	29.11	30.29	28.95	30.20	6,713	+1.42(+4.93%)
Jul 26, 2023	28.52	30.17	28.52	28.78	2,053	+0.60(+2.13%)
Jul 25, 2023	28.34	29.82	28.18	28.18	46,091	-1.58(-5.31%)
Jul 24, 2023	28.86	29.76	28.70	29.76	1,521	+1.82(+6.51%)
Jul 21, 2023	29.06	29.22	27.94	27.94	1,531	-1.12(-3.85%)
Jul 20, 2023	29.06	29.22	27.48	29.06	2,096	+0.73(+2.58%)
Jul 19, 2023	28.49	28.92	28.33	28.33	9,727	+0.10(+0.37%)
Jul 18, 2023	28.94	29.10	27.35	28.23	1,544	-0.83(-2.87%)
Jul 17, 2023	28.90	29.06	27.46	29.06	1,136	+0.70(+2.45%)
Jul 14, 2023	28.07	28.82	27.91	28.36	4,438	-0.49(-1.68%)
Jul 13, 2023	28.95	28.95	28.85	28.85	10,623	+1.36(+4.95%)
Jul 12, 2023	27.39	27.49	27.02	27.49	11,415	-0.41(-1.47%)
Jul 11, 2023	27.90	27.90	27.47	27.90	2,927	-0.16(-0.57%)
Jul 10, 2023	28.76	28.76	27.90	28.06	23,075	-1.10(-3.77%)
Jul 07, 2023	28.56	29.16	28.40	29.16	983	+0.55(+1.92%)
Jul 06, 2023	28.00	28.77	27.84	28.61	84,823	-0.36(-1.24%)
Jul 05, 2023	28.97	29.13	28.24	28.97	2,179	+0.97(+3.46%)
Jul 03, 2023	30.50	30.50	26.81	28.00	4,544	-3.28(-10.49%)
Jun 30, 2023	31.94	32.10	31.28	31.28	823	-1.44(-4.40%)
Jun 29, 2023	32.56	32.72	32.56	32.72	4,094	+0.38(+1.18%)
Jun 28, 2023	31.49	32.50	31.49	32.34	773	+0.99(+3.16%)
Jun 27, 2023	32.04	32.04	31.35	31.35	925	-0.28(-0.89%)
Jun 26, 2023	32.36	32.52	31.47	31.63	6,004	-0.58(-1.80%)
Jun 23, 2023	31.46	32.30	31.46	32.21	5,531	-0.32(-0.98%)
Jun 22, 2023	32.53	32.78	32.53	32.53	3,760	-1.01(-3.01%)
Jun 21, 2023	33.54	33.54	33.54	33.54	1,065	-0.19(-0.56%)
Jun 20, 2023	32.80	33.89	32.78	33.73	1,452	-0.22(-0.65%)
Jun 16, 2023	34.88	34.88	33.92	33.95	24,494	-1.07(-3.06%)
Jun 15, 2023	34.52	35.02	33.61	35.02	3,001	+1.83(+5.51%)
May 08, 2023	33.90	34.42	33.19	33.19	3,052	-0.82(-2.41%)
May 05, 2023	34.79	34.95	33.99	34.01	9,978	-0.74(-2.13%)
May 04, 2023	33.87	34.75	33.87	34.75	2,303	-0.11(-0.32%)
May 03, 2023	34.61	34.86	34.61	34.86	32,671	+1.36(+4.06%)
May 02, 2023	33.50	33.50	33.34	33.50	1,713	-0.60(-1.76%)
May 01, 2023	33.03	34.10	32.87	34.10	1,015	+0.36(+1.07%)
Apr 28, 2023	33.74	34.41	33.74	33.74	718	-1.17(-3.35%)
Apr 27, 2023	34.91	34.91	34.91	34.91	493	+0.26(+0.75%)
Apr 26, 2023	34.90	35.75	34.65	34.65	1,444	-0.78(-2.20%)
Apr 25, 2023	35.43	35.43	35.22	35.43	2,174	-0.77(-2.13%)
Apr 24, 2023	35.87	36.20	35.71	36.20	2,316	+0.38(+1.06%)
Apr 21, 2023	35.03	35.82	35.03	35.82	1,376	+1.30(+3.77%)
Apr 20, 2023	34.93	35.73	34.52	34.52	1,469	-1.43(-3.98%)
Apr 19, 2023	35.95	35.95	35.95	35.95	453	+0.84(+2.39%)
Apr 18, 2023	35.27	35.27	35.11	35.11	370	+0.09(+0.26%)
Apr 17, 2023	34.86	35.02	34.86	35.02	1,041	-1.13(-3.13%)
Apr 14, 2023	35.07	36.15	34.91	36.15	948	+0.11(+0.31%)
Apr 13, 2023	35.24	36.04	35.24	36.04	850	+1.02(+2.91%)
Apr 12, 2023	35.18	35.18	35.02	35.02	1,345	+1.20(+3.55%)
Apr 11, 2023	34.59	34.59	33.82	33.82	434	-1.14(-3.26%)
Apr 10, 2023	34.43	35.12	34.27	34.96	1,092	-0.17(-0.48%)
Apr 06, 2023	34.89	35.13	34.89	35.13	479	+1.18(+3.48%)
Apr 05, 2023	35.05	35.21	33.95	33.95	995	-2.49(-6.83%)
Apr 04, 2023	36.28	36.44	35.30	36.44	6,188	-0.28(-0.76%)
Apr 03, 2023	36.56	36.72	35.93	36.72	2,006	-0.01(-0.03%)
Mar 31, 2023	35.87	36.73	35.87	36.73	586	+0.29(+0.80%)
Mar 30, 2023	35.26	36.44	35.26	36.44	1,734	+1.58(+4.53%)
Mar 29, 2023	34.86	34.86	34.70	34.86	582	-1.22(-3.38%)
Mar 28, 2023	35.17	36.11	35.17	36.08	1,181	-0.02(-0.06%)
Mar 27, 2023	35.94	36.10	35.94	36.10	999	+0.32(+0.89%)
Mar 24, 2023	35.54	35.78	35.54	35.78	6,743	+0.38(+1.07%)
Mar 23, 2023	35.34	35.40	35.22	35.40	6,139	-0.05(-0.14%)
Mar 22, 2023	35.41	35.53	35.17	35.45	2,879	+0.82(+2.37%)
Mar 21, 2023	34.25	34.63	33.99	34.63	970	+0.13(+0.38%)
Mar 20, 2023	34.50	34.50	33.95	34.50	2,980	+0.17(+0.51%)
Mar 17, 2023	34.00	34.47	33.99	34.33	1,692	+1.68(+5.13%)
Mar 16, 2023	32.99	32.99	32.65	32.65	781	+1.30(+4.15%)
Mar 15, 2023	32.12	32.12	31.35	31.35	1,277	-0.77(-2.40%)
Mar 14, 2023	31.87	33.16	31.71	32.12	2,661	-0.59(-1.80%)
Mar 13, 2023	31.88	32.71	31.67	32.71	4,615	+0.51(+1.58%)
Mar 10, 2023	32.52	32.85	32.20	32.20	253,269	-0.23(-0.71%)
Mar 09, 2023	33.40	33.40	32.43	32.43	10,469	+0.54(+1.69%)
Mar 08, 2023	32.42	32.58	31.89	31.89	19,642	-0.41(-1.27%)
Mar 07, 2023	32.30	32.30	32.30	32.30	564	-0.42(-1.28%)
Mar 06, 2023	32.32	32.72	32.32	32.72	1,100	-0.54(-1.62%)
Mar 03, 2023	33.01	33.26	32.70	33.26	1,898	+2.04(+6.53%)
Mar 02, 2023	31.16	31.32	30.81	31.22	1,940	+0.37(+1.20%)
Mar 01, 2023	31.04	31.04	30.69	30.85	3,077	-0.32(-1.03%)
Feb 28, 2023	31.33	31.33	31.17	31.17	6,051	-0.97(-3.02%)
Feb 27, 2023	32.13	32.34	31.49	32.14	2,335	+0.27(+0.85%)
Feb 24, 2023	31.71	31.87	31.49	31.87	7,223	-1.01(-3.07%)
Feb 23, 2023	32.77	32.88	32.77	32.88	28,880	-0.14(-0.42%)
Feb 22, 2023	32.85	33.02	32.85	33.02	343,089	+1.09(+3.41%)
Feb 21, 2023	31.56	31.93	31.32	31.93	1,020	-0.23(-0.72%)
Feb 17, 2023	32.03	32.19	31.49	32.16	3,416	+0.39(+1.23%)
Feb 16, 2023	31.58	31.77	31.20	31.77	1,881	+0.22(+0.70%)
Feb 15, 2023	31.39	31.55	31.39	31.55	739	-0.25(-0.79%)
Feb 14, 2023	31.38	31.80	31.22	31.80	986	-0.90(-2.75%)
Feb 10, 2023				32.70	388	-0.04(-0.12%)
Feb 09, 2023	32.69	32.85	32.58	32.74	1,526	+1.74(+5.61%)
Feb 07, 2023				31.00	444	+0.29(+0.94%)
Feb 06, 2023	30.71	30.71	30.55	30.71	1,121	-0.63(-2.01%)
Feb 03, 2023	31.34	31.50	31.34	31.34	1,480	-0.49(-1.54%)
Feb 02, 2023	31.47	31.83	31.47	31.83	1,723	-0.05(-0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.