Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	32.77	32.77	31.37	31.37	2,215	-0.10(-0.32%)
Oct 28, 2022	31.26	31.99	31.10	31.47	1,999	+0.55(+1.78%)
Oct 27, 2022	32.27	32.27	30.75	30.92	38,018	+0.26(+0.85%)
Oct 26, 2022	30.82	30.82	30.66	30.66	1,203	+0.31(+1.02%)
Oct 25, 2022	30.35	30.35	30.35	30.35	535	+0.71(+2.40%)
Oct 24, 2022	29.63	30.09	28.43	29.64	4,527	-0.46(-1.53%)
Oct 21, 2022	28.59	30.10	28.13	30.10	1,938	+0.14(+0.47%)
Oct 20, 2022	29.17	29.96	29.17	29.96	1,125	+1.06(+3.67%)
Oct 19, 2022	29.67	29.80	28.90	28.90	2,922	-0.21(-0.72%)
Oct 18, 2022	29.27	29.27	29.11	29.11	559	-0.54(-1.82%)
Oct 17, 2022	29.49	29.65	29.49	29.65	806	-0.31(-1.03%)
Oct 14, 2022	29.96	29.96	29.96	29.96	929	+1.31(+4.57%)
Oct 13, 2022	28.49	28.65	27.89	28.65	1,967	+0.10(+0.35%)
Oct 12, 2022	28.54	28.55	28.39	28.55	2,917	+0.17(+0.60%)
Oct 11, 2022	28.53	29.02	28.38	28.38	1,999	-1.05(-3.57%)
Oct 10, 2022	29.43	29.43	29.43	29.43	528	+0.51(+1.76%)
Oct 07, 2022	28.83	28.92	28.67	28.92	2,238	-0.20(-0.69%)
Oct 06, 2022	29.28	29.82	29.12	29.12	4,605	+0.47(+1.64%)
Oct 05, 2022	29.91	29.92	28.49	28.65	2,474	-0.56(-1.92%)
Oct 04, 2022	29.24	29.24	29.21	29.21	1,068	+0.80(+2.82%)
Oct 03, 2022	28.00	28.87	28.00	28.41	1,222	+0.13(+0.46%)
Sep 30, 2022	27.60	28.28	27.44	28.28	2,299	+1.00(+3.67%)
Sep 29, 2022	27.27	27.81	27.27	27.28	918	-0.01(-0.04%)
Sep 28, 2022	27.29	27.45	27.29	27.29	2,860	+0.09(+0.33%)
Sep 27, 2022	27.95	27.95	27.20	27.20	2,763	-0.22(-0.80%)
Sep 26, 2022	28.05	28.05	27.23	27.42	5,987	-0.03(-0.11%)
Sep 23, 2022	28.54	28.70	27.45	27.45	1,333	-0.67(-2.38%)
Sep 22, 2022	28.12	28.12	28.12	28.12	578	+0.67(+2.44%)
Sep 21, 2022	27.64	27.64	27.45	27.45	1,148	-1.52(-5.23%)
Sep 20, 2022	29.58	29.58	28.30	28.96	815	-1.32(-4.37%)
Sep 19, 2022	30.13	30.29	28.71	30.29	2,068	+1.17(+4.02%)
Sep 16, 2022	29.23	29.95	29.12	29.12	1,861	-0.09(-0.31%)
Sep 15, 2022	29.28	29.87	29.05	29.21	1,646	-0.87(-2.89%)
Sep 14, 2022	29.46	30.33	29.30	30.08	824	+0.51(+1.72%)
Sep 13, 2022	29.57	29.57	29.57	29.57	380	-0.51(-1.70%)
Sep 12, 2022	30.59	30.75	30.08	30.08	1,539	-0.84(-2.72%)
Sep 09, 2022	30.92	31.08	29.23	30.92	1,777	+1.60(+5.46%)
Sep 08, 2022	29.98	30.14	29.32	29.32	1,905	+0.49(+1.70%)
Sep 07, 2022	28.12	28.83	27.96	28.83	2,474	-0.13(-0.45%)
Sep 06, 2022	30.38	30.54	28.71	28.96	9,437	-0.58(-1.96%)
Sep 02, 2022	29.81	29.97	28.97	29.54	2,302	+0.26(+0.89%)
Sep 01, 2022	29.44	29.44	29.28	29.28	1,109	-0.44(-1.48%)
Aug 31, 2022	29.97	29.97	29.72	29.72	1,229	-0.95(-3.10%)
Aug 30, 2022	30.67	30.67	30.51	30.67	681	+1.56(+5.36%)
Aug 29, 2022	30.54	30.70	28.87	29.11	2,110	-0.50(-1.69%)
Aug 26, 2022	30.29	30.29	29.45	29.61	704	-1.48(-4.76%)
Aug 25, 2022	31.09	31.09	31.09	31.09	1,372	+2.50(+8.74%)
Aug 24, 2022	28.72	28.75	28.56	28.59	922	-1.58(-5.24%)
Aug 22, 2022				30.17	231	+0.38(+1.28%)
Aug 19, 2022	29.63	29.79	29.63	29.79	639	-0.27(-0.90%)
Aug 18, 2022	30.06	30.06	30.06	30.06	2,516	-0.37(-1.20%)
Aug 17, 2022	30.60	30.60	30.43	30.43	2,078	-1.38(-4.32%)
Aug 16, 2022	30.19	31.80	30.19	31.80	7,651	+1.64(+5.44%)
Aug 15, 2022	33.64	33.64	30.00	30.16	995	-1.61(-5.07%)
Aug 12, 2022	27.96	31.77	27.59	31.77	3,704	+4.31(+15.70%)
Aug 11, 2022	27.73	27.86	27.46	27.46	1,615	-0.01(-0.04%)
Aug 10, 2022	27.47	27.47	27.47	27.47	651	+1.26(+4.81%)
Aug 09, 2022	26.37	26.37	26.21	26.21	473	-0.56(-2.11%)
Aug 08, 2022	26.96	27.40	26.50	26.77	7,321	+1.21(+4.75%)
Aug 05, 2022	24.90	26.89	24.90	25.56	3,342	-0.57(-2.18%)
Aug 04, 2022	24.92	26.13	24.76	26.13	1,171	+2.00(+8.29%)
Aug 03, 2022	24.29	24.29	24.13	24.13	782	-0.01(-0.04%)
Aug 02, 2022	25.67	25.67	24.14	24.14	4,186	-2.51(-9.42%)

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.