Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	30.45	31.15	31.10	31.10	600	+0.65(+2.13%)
Feb 28, 2008	30.45	30.50	30.30	30.45	2,000	+0.10(+0.33%)
Feb 27, 2008	30.35	30.35	30.35	30.35	400	+1.10(+3.76%)
Feb 26, 2008	29.25	29.25	29.10	29.25	600	-1.25(-4.10%)
Feb 25, 2008	30.50	30.50	29.70	30.50	600	+0.70(+2.35%)
Feb 22, 2008	28.90	29.80	29.80	29.80	100	+0.90(+3.11%)
Feb 21, 2008	28.90	28.90	28.90	28.90	0	+0.00(+0.00%)
Feb 20, 2008	28.90	28.90	28.90	28.90	0	+0.00(+0.00%)
Feb 19, 2008	28.90	28.90	28.90	28.90	0	+0.00(+0.00%)
Feb 18, 2008	28.90	28.90	28.90	28.90	0	+0.00(+0.00%)
Feb 15, 2008	28.90	28.90	28.90	28.90	0	+0.00(+0.00%)
Feb 14, 2008	28.90	28.98	28.50	28.90	2,300	+0.25(+0.87%)
Feb 13, 2008	28.65	28.65	28.65	28.65	500	+0.00(+0.00%)
Feb 12, 2008	28.65	28.65	28.65	28.65	400	-0.90(-3.05%)
Feb 11, 2008	29.55	29.55	29.55	29.55	200	+0.30(+1.03%)
Feb 08, 2008	29.25	29.25	29.25	29.25	0	+0.00(+0.00%)
Feb 07, 2008	29.25	29.25	29.25	29.25	0	+0.00(+0.00%)
Feb 06, 2008	29.25	29.25	29.25	29.25	1,400	-0.50(-1.68%)
Feb 05, 2008	29.60	29.75	29.75	29.75	400	+0.15(+0.51%)
Feb 04, 2008	29.65	29.60	29.50	29.60	3,540	-0.05(-0.17%)
Feb 01, 2008	29.65	29.65	29.65	29.65	0	+0.00(+0.00%)
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%)

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.