Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	29.65	29.65	29.65	29.65	300	+0.85(+2.95%)
Jan 30, 2008	28.80	28.80	28.80	28.80	100	-0.20(-0.69%)
Jan 29, 2008	29.00	29.00	29.00	29.00	0	+0.00(+0.00%)
Jan 28, 2008	29.25	29.00	29.00	29.00	2,100	-0.25(-0.85%)
Jan 25, 2008	29.65	29.25	29.05	29.25	2,096	-0.40(-1.35%)
Jan 24, 2008	29.65	29.00	29.00	29.65	600	+0.00(+0.00%)
Jan 23, 2008	29.65	29.65	29.65	29.65	300	+0.75(+2.60%)
Jan 22, 2008	31.90	29.50	28.90	28.90	700	-3.00(-9.40%)
Jan 21, 2008	31.90	31.90	31.90	31.90	800	+0.00(+0.00%)
Jan 18, 2008	31.90	31.90	31.90	31.90	800	+0.65(+2.08%)
Jan 17, 2008	31.25	31.95	31.25	31.25	1,500	-1.40(-4.29%)
Jan 16, 2008	32.65	33.60	32.65	32.65	1,500	+0.80(+2.51%)
Jan 15, 2008	31.85	31.85	31.85	31.85	0	+0.00(+0.00%)
Jan 14, 2008	31.55	31.85	31.85	31.85	100	+0.30(+0.95%)
Jan 11, 2008	31.55	31.55	31.50	31.55	200	-0.25(-0.79%)
Jan 10, 2008	31.80	31.80	31.80	31.80	0	+0.00(+0.00%)
Jan 09, 2008	30.60	31.80	31.50	31.80	700	+1.20(+3.92%)
Jan 08, 2008	30.60	30.75	30.60	30.60	1,900	+0.15(+0.49%)
Jan 07, 2008	31.25	30.80	30.40	30.45	900	-0.80(-2.56%)
Jan 04, 2008	31.25	31.25	31.20	31.25	1,700	+0.00(+0.00%)
Jan 03, 2008	31.25	31.25	31.25	31.25	200	+0.10(+0.32%)
Jan 02, 2008	30.25	31.15	31.15	31.15	300	+0.90(+2.98%)
Jan 01, 2008	30.25	30.25	30.25	30.25	0	+0.00(+0.00%)
Dec 31, 2007	30.25	30.25	30.25	30.25	0	+0.00(+0.00%)
Dec 28, 2007	30.25	30.70	30.20	30.25	1,600	+0.15(+0.50%)
Dec 27, 2007	29.75	30.10	30.10	30.10	400	+0.35(+1.18%)
Dec 26, 2007	29.75	29.75	29.75	29.75	200	+0.65(+2.23%)
Dec 24, 2007	29.10	29.10	29.10	29.10	0	+0.00(+0.00%)
Dec 21, 2007	29.10	29.50	29.00	29.10	3,700	-1.25(-4.12%)
Dec 20, 2007	30.35	30.35	29.90	30.35	600	+0.10(+0.33%)
Dec 19, 2007	30.25	30.25	30.25	30.25	600	+0.00(+0.00%)
Dec 18, 2007	30.25	30.25	30.25	30.25	300	-0.85(-2.73%)
Dec 17, 2007	31.10	31.10	31.10	31.10	0	+0.00(+0.00%)
Dec 14, 2007	31.10	31.10	31.10	31.10	100	+0.10(+0.32%)
Dec 13, 2007	31.00	31.00	31.00	31.00	200	+0.00(+0.00%)
Dec 12, 2007	31.00	31.00	31.00	31.00	5,500	+0.00(+0.00%)
Dec 11, 2007	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Dec 10, 2007	31.00	31.00	31.00	31.00	100	+0.10(+0.32%)
Dec 07, 2007	31.90	31.35	30.90	30.90	400	-1.00(-3.13%)
Dec 06, 2007	31.95	31.90	29.90	31.90	400	-0.05(-0.16%)
Dec 05, 2007	31.95	31.95	31.95	31.95	200	-0.20(-0.62%)
Dec 04, 2007	32.15	32.15	32.10	32.15	1,000	+0.60(+1.90%)
Dec 03, 2007	31.55	31.55	31.55	31.55	134	-1.05(-3.22%)
Nov 30, 2007	32.60	32.60	32.60	32.60	0	+0.00(+0.00%)
Nov 29, 2007	32.40	32.60	32.40	32.60	200	+0.20(+0.62%)
Nov 28, 2007	32.40	32.90	32.40	32.40	1,682	-1.00(-2.99%)
Nov 27, 2007	33.40	33.40	33.40	33.40	0	+0.00(+0.00%)
Nov 26, 2007	33.40	33.40	33.40	33.40	100	+0.75(+2.30%)
Nov 23, 2007	32.55	32.65	32.65	32.65	200	+0.10(+0.31%)
Nov 21, 2007	32.55	32.55	32.55	32.55	5,598	+1.05(+3.33%)
Nov 20, 2007	31.50	31.50	31.50	31.50	0	+0.00(+0.00%)
Nov 19, 2007	31.50	31.50	31.50	31.50	100	+1.80(+6.06%)
Nov 16, 2007	29.70	29.70	29.70	29.70	0	+0.00(+0.00%)
Nov 15, 2007	29.70	29.70	29.70	29.70	200	+0.00(+0.00%)
Nov 14, 2007	29.70	29.70	29.70	29.70	0	+0.00(+0.00%)
Nov 13, 2007	29.70	29.70	29.70	29.70	0	+0.00(+0.00%)
Nov 12, 2007	29.70	29.75	29.70	29.70	10,500	-0.75(-2.46%)
Nov 09, 2007	30.45	30.45	30.40	30.45	200	-0.30(-0.98%)
Nov 08, 2007	30.75	30.75	30.75	30.75	0	+0.00(+0.00%)
Nov 07, 2007	30.75	31.00	30.75	30.75	700	+0.05(+0.16%)
Nov 06, 2007	30.70	30.70	30.70	30.70	125	-0.50(-1.60%)
Nov 05, 2007	29.65	31.90	31.20	31.20	1,660	+1.55(+5.23%)
Nov 02, 2007	29.65	29.65	29.65	29.65	500	+0.45(+1.54%)

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.