Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	25.61	25.61	24.73	25.61	2,674	+1.09(+4.45%)
Oct 28, 2021	25.25	25.33	24.52	24.52	2,774	-0.27(-1.09%)
Oct 27, 2021	24.87	25.74	24.79	24.79	1,347	-0.07(-0.28%)
Oct 26, 2021	25.26		24.86	24.86	3,169	+0.89(+3.71%)
Oct 25, 2021	24.47	24.47	23.97	23.97	1,060	-0.02(-0.08%)
Oct 22, 2021	23.98	23.99	23.98	23.99	932	-0.62(-2.52%)
Oct 21, 2021	24.53	24.61	23.20	24.61	3,236	-0.24(-0.97%)
Oct 20, 2021	24.77	24.85	23.57	24.85	2,050	+0.78(+3.24%)
Oct 19, 2021	24.53	24.59	24.07	24.07	2,728	-0.57(-2.31%)
Oct 18, 2021	25.50	25.50	24.64	24.64	1,258	-0.73(-2.88%)
Oct 15, 2021	26.07	26.15	25.37	25.37	1,528	-1.06(-4.01%)
Oct 14, 2021	26.35	26.43	26.35	26.43	646	+1.03(+4.06%)
Oct 13, 2021	25.44	25.48	25.40	25.40	1,372	-1.04(-3.93%)
Oct 12, 2021	26.44	26.52	25.78	26.44	1,011	-0.05(-0.19%)
Oct 11, 2021	26.41	26.49	26.41	26.49	972	+0.37(+1.42%)
Oct 08, 2021	25.64	26.12	25.56	26.12	2,062	+0.59(+2.31%)
Oct 07, 2021	25.53	25.53	25.53	25.53	807	-0.52(-1.98%)
Oct 06, 2021	26.48	26.48	25.59	26.05	1,257	-0.77(-2.89%)
Oct 05, 2021	26.74	26.82	26.74	26.82	1,064	+1.08(+4.20%)
Oct 04, 2021	26.68	26.77	25.74	25.74	3,650	-0.43(-1.64%)
Oct 01, 2021	26.94	27.02	26.09	26.17	3,593	-1.23(-4.49%)
Sep 30, 2021	27.32	27.40	27.32	27.40	963	+0.05(+0.18%)
Sep 29, 2021	27.10	27.35	27.10	27.35	690	+0.28(+1.03%)
Sep 28, 2021	27.76	27.76	26.14	27.07	4,286	-0.99(-3.53%)
Sep 27, 2021	27.32	28.06	27.32	28.06	2,482	+0.06(+0.21%)
Sep 24, 2021	27.93	28.01	27.92	28.00	1,123	-0.79(-2.74%)
Sep 23, 2021	28.81	28.81	28.66	28.79	1,490	+0.87(+3.12%)
Sep 22, 2021	28.85	28.93	27.92	27.92	1,939	+0.77(+2.84%)
Sep 21, 2021	28.19	28.27	27.15	27.15	2,149	-0.41(-1.49%)
Sep 20, 2021	26.32	28.50	25.77	27.56	20,734	+2.18(+8.59%)
Sep 17, 2021	26.22	26.31	24.79	25.38	3,362	-0.13(-0.51%)
Sep 16, 2021	25.62	25.62	25.51	25.51	687	+0.87(+3.53%)
Sep 15, 2021	25.29	25.61	24.64	24.64	4,481	-0.93(-3.64%)
Sep 14, 2021	24.99	25.57	24.99	25.57	2,946	+0.07(+0.27%)
Sep 13, 2021	25.58	25.58	25.50	25.50	3,082	-1.02(-3.85%)
Sep 10, 2021	26.52	26.52	26.52	26.52	470	+0.00(+0.00%)
Sep 09, 2021	26.37	26.52	24.92	26.52	7,906	-0.02(-0.08%)
Sep 08, 2021	26.80	26.80	26.50	26.54	1,346	+0.57(+2.19%)
Sep 07, 2021	25.97	25.97	25.97	25.97	606	+0.29(+1.13%)
Sep 03, 2021	25.60	25.68	24.86	25.68	2,081	+0.73(+2.93%)
Sep 02, 2021	24.87	24.95	24.87	24.95	1,082	+0.09(+0.36%)
Sep 01, 2021	24.78	24.86	24.78	24.86	9,106	+1.79(+7.76%)
Aug 31, 2021	24.39	24.39	23.07	23.07	645	-0.73(-3.07%)
Aug 30, 2021	23.72	23.80	23.72	23.80	1,163	+0.17(+0.72%)
Aug 27, 2021	23.63	23.63	23.63	23.63	477	+0.65(+2.83%)
Aug 26, 2021	22.98	22.98	22.98	22.98	744	-0.79(-3.32%)
Aug 25, 2021	24.07	24.07	23.69	23.77	1,650	+0.77(+3.35%)
Aug 23, 2021		23.00	23.00	23.00	426	-0.65(-2.75%)
Aug 20, 2021	23.57	23.65	23.57	23.65	766	+1.41(+6.34%)
Aug 19, 2021	22.87	22.87	22.24	22.24	1,482	+0.68(+3.15%)
Aug 18, 2021	22.12	22.12	21.56	21.56	16,003	-0.84(-3.75%)
Aug 17, 2021	22.63	22.63	21.63	22.40	746	+0.78(+3.61%)
Aug 16, 2021	21.62	21.70	20.90	21.62	383,768	+0.70(+3.35%)
Aug 13, 2021	20.92	20.92	20.54	20.92	784	+0.90(+4.50%)
Aug 12, 2021	19.98	21.23	19.98	20.02	12,923	+0.58(+2.98%)
Aug 10, 2021		19.44	19.44	19.44	4,853	+1.83(+10.39%)
Aug 09, 2021	17.61	18.61	17.61	17.61	567	-0.48(-2.65%)
Aug 06, 2021	18.52	18.52	17.97	18.09	4,737	-0.41(-2.22%)
Aug 05, 2021	18.45	18.50	18.45	18.50	1,254	-0.22(-1.18%)
Aug 04, 2021	18.72	18.80	18.71	18.72	825	-0.42(-2.19%)
Aug 03, 2021	19.08	19.16	19.07	19.14	1,047	-0.35(-1.80%)

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.