Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
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	26.96	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%)

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.