Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	25.82	25.88	24.78	25.88	1,338	-0.04(-0.15%)
Dec 30, 2021	24.83	25.92	24.75	25.92	1,964	+0.00(+0.00%)
Dec 29, 2021	25.09	25.92	25.02	25.92	2,052	+0.00(+0.00%)
Dec 28, 2021	25.92	25.92	25.18	25.92	995	+0.89(+3.56%)
Dec 27, 2021	25.92	26.00	24.90	25.03	6,214	-0.97(-3.73%)
Dec 23, 2021	25.92	26.00	24.65	26.00	1,679	+0.50(+1.96%)
Dec 22, 2021	25.42	25.50	24.71	25.50	3,284	+0.62(+2.49%)
Dec 21, 2021	25.42	25.50	24.68	24.88	4,139	+1.08(+4.54%)
Dec 20, 2021	23.88	25.50	23.80	23.80	60,789	-0.42(-1.73%)
Dec 17, 2021	24.22	24.96	24.14	24.22	25,839	-1.52(-5.91%)
Dec 16, 2021	24.87	25.77	24.79	25.74	2,592	+1.71(+7.12%)
Dec 15, 2021	25.49	25.49	24.03	24.03	2,985	-1.13(-4.51%)
Dec 14, 2021	25.52	25.52	24.65	25.16	2,730	+0.86(+3.56%)
Dec 13, 2021	25.53	25.53	24.02	24.30	4,438	+0.16(+0.66%)
Dec 10, 2021	24.22	25.64	24.14	24.14	6,709	-0.36(-1.47%)
Dec 09, 2021	24.58	25.56	24.50	24.50	3,134	-0.47(-1.88%)
Dec 08, 2021	24.34	24.97	24.26	24.97	10,868	+1.51(+6.44%)
Dec 07, 2021	24.72	24.72	23.38	23.46	2,230	-0.89(-3.66%)
Dec 06, 2021	24.27	24.35	23.14	24.35	3,931	-1.45(-5.62%)
Dec 03, 2021	24.45	25.80	24.37	25.80	4,677	+0.38(+1.49%)
Dec 02, 2021	24.89	25.42	24.81	25.42	3,936	+0.53(+2.13%)
Dec 01, 2021	24.99	25.40	24.89	24.89	5,144	-0.55(-2.16%)
Nov 30, 2021	24.68	25.73	25.73	25.44	1,990	-0.29(-1.11%)
Nov 29, 2021	26.24	26.32	25.73	25.73	1,885	-0.40(-1.55%)
Nov 26, 2021	26.27	26.35	26.13	26.13	1,824	+0.01(+0.04%)
Nov 24, 2021	26.12	26.12	26.12	26.12	751	-0.23(-0.87%)
Nov 23, 2021	25.57	26.35	25.49	26.35	5,483	-0.17(-0.64%)
Nov 22, 2021	26.91	26.91	25.49	26.52	4,172	-0.39(-1.45%)
Nov 19, 2021	26.83	26.91	25.58	26.91	2,261	+1.20(+4.67%)
Nov 18, 2021	25.14	25.71	25.14	25.71	9,473	-0.23(-0.89%)
Nov 17, 2021	26.29	26.37	25.94	25.94	1,129	-0.27(-1.03%)
Nov 16, 2021	26.88	26.88	26.13	26.21	2,155	-0.05(-0.19%)
Nov 15, 2021	25.28	26.34	25.28	26.26	995	+1.25(+5.00%)
Nov 12, 2021	25.63	25.63	24.93	25.01	915	-0.08(-0.32%)
Nov 11, 2021	24.69	25.09	24.61	25.09	873	+0.59(+2.41%)
Nov 10, 2021	24.16			24.50	2,398	-0.07(-0.28%)
Nov 09, 2021	24.57	24.57	24.57	24.57	691	+0.06(+0.24%)
Nov 08, 2021	24.99	25.62	24.51	24.51	2,170	-0.02(-0.10%)
Nov 05, 2021	24.91	24.91	24.54	24.54	2,128	-0.57(-2.25%)
Nov 04, 2021	24.53	25.32	24.53	25.10	4,537	-0.23(-0.91%)
Nov 03, 2021	24.76	25.33	24.68	25.33	2,069	-0.17(-0.67%)
Nov 02, 2021	25.44	25.52	24.35	25.50	2,027	-0.35(-1.35%)
Nov 01, 2021	25.77	25.85	25.77	25.85	1,410	+0.24(+0.94%)
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%)

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.