Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	21.62	21.62	21.62	21.62	6,340	-0.11(-0.51%)
Mar 30, 2022	21.84	22.44	21.73	21.73	1,828	-0.68(-3.03%)
Mar 29, 2022	22.00	22.41	21.94	22.41	804	+0.31(+1.40%)
Mar 28, 2022	21.94	22.10	21.94	22.10	908	-0.43(-1.91%)
Mar 25, 2022	21.87	22.53	21.80	22.53	2,005	+0.88(+4.06%)
Mar 24, 2022	21.28	21.65	21.28	21.65	2,349	+0.46(+2.17%)
Mar 23, 2022	20.78	21.19	20.78	21.19	1,386	+0.74(+3.62%)
Mar 22, 2022	20.16	20.46	19.76	20.45	2,716	+0.15(+0.74%)
Mar 21, 2022	20.56	20.64	20.30	20.30	2,266	-0.34(-1.65%)
Mar 18, 2022	20.74	20.74	19.80	20.64	4,326	+0.82(+4.14%)
Mar 17, 2022	20.38	20.38	19.82	19.82	7,870	-0.23(-1.15%)
Mar 16, 2022	20.29	20.29	19.98	20.05	1,130	-0.20(-0.99%)
Mar 15, 2022	20.72	20.80	20.17	20.25	3,790	+0.48(+2.43%)
Mar 14, 2022	20.31	20.39	19.77	19.77	1,382	-0.88(-4.26%)
Mar 11, 2022	19.91	20.67	19.83	20.65	7,683	-0.44(-2.09%)
Mar 10, 2022	21.26	21.26	21.01	21.09	3,077	-0.31(-1.45%)
Mar 09, 2022	20.57	21.40	20.49	21.40	10,182	+0.13(+0.61%)
Mar 08, 2022	21.19	21.74	21.19	21.27	1,993	-0.45(-2.07%)
Mar 07, 2022	22.07	22.15	20.99	21.72	4,579	-0.26(-1.18%)
Mar 04, 2022	22.88	22.88	21.98	21.98	2,470	-1.27(-5.46%)
Mar 03, 2022	23.25	23.25	23.25	23.25	1,794	-0.60(-2.52%)
Mar 02, 2022	23.34	23.85	23.34	23.85	737	+0.28(+1.19%)
Mar 01, 2022	23.65	23.65	23.57	23.57	30,918	-0.27(-1.13%)
Feb 28, 2022	24.61	24.69	23.84	23.84	4,295	-0.91(-3.68%)
Feb 25, 2022	24.67	24.75	24.67	24.75	4,258	+0.28(+1.14%)
Feb 24, 2022	23.72	24.55	23.72	24.47	5,072	+0.29(+1.20%)
Feb 23, 2022	24.65	24.73	24.18	24.18	973	+0.04(+0.17%)
Feb 22, 2022	25.12	25.20	23.92	24.14	1,306	+2.46(+11.35%)
Feb 18, 2022				21.68	0	-0.07(-0.32%)
Feb 17, 2022	21.31	21.99	21.31	21.75	2,324	+0.62(+2.93%)
Feb 16, 2022	21.69	21.89	21.13	21.13	4,295	+0.76(+3.73%)
Feb 15, 2022	21.11	21.18	20.37	20.37	3,461	-0.24(-1.16%)
Feb 14, 2022	21.14	21.14	20.05	20.61	4,305	+0.17(+0.83%)
Feb 11, 2022	21.26	21.26	20.36	20.44	1,116	-0.87(-4.08%)
Feb 10, 2022	21.23	21.31	20.88	21.31	1,157	+1.15(+5.70%)
Feb 09, 2022	19.84	20.16	19.76	20.16	2,694	-0.03(-0.15%)
Feb 08, 2022	20.00	20.89	20.00	20.19	6,397	+0.30(+1.51%)
Feb 07, 2022	19.97	21.14	19.89	19.89	4,061	-0.05(-0.28%)
Feb 04, 2022	20.37	20.45	19.45	19.95	2,728	-1.75(-8.05%)
Feb 03, 2022	20.55	21.69		21.69	1,364	-0.31(-1.41%)
Feb 02, 2022	22.12	22.20	21.50	22.00	2,514	+1.00(+4.76%)
Feb 01, 2022	20.92	22.21	20.92	21.00	11,935	-1.66(-7.33%)
Jan 31, 2022	22.59	22.67	21.83	22.66	4,368	+0.05(+0.22%)
Jan 28, 2022	22.53	22.61	22.53	22.61	1,284	+0.67(+3.05%)
Jan 27, 2022	21.97	22.05	21.19	21.94	4,853	-0.96(-4.19%)
Jan 26, 2022	23.11	23.33	22.44	22.90	3,410	+0.16(+0.70%)
Jan 25, 2022	23.47	23.55	22.23	22.74	3,497	+0.66(+2.99%)
Jan 24, 2022	22.94	23.02	21.91	22.08	10,190	-0.62(-2.73%)
Jan 21, 2022	22.94	23.02	22.62	22.70	2,188	-0.32(-1.39%)
Jan 20, 2022	22.39	23.02	22.39	23.02	5,650	+1.04(+4.73%)
Jan 19, 2022	23.03	23.03	21.98	21.98	1,925	-1.29(-5.54%)
Jan 18, 2022	23.16	23.50	22.21	23.27	9,408	-0.30(-1.27%)
Jan 14, 2022				23.57	0	-0.49(-2.04%)
Jan 13, 2022	23.03	24.39	23.03	24.06	3,168	+0.99(+4.29%)
Jan 12, 2022	23.07	23.07	23.07	23.07	623	-1.45(-5.91%)
Jan 11, 2022	24.52	24.52	24.52	24.52	2,402	+0.79(+3.33%)
Jan 10, 2022	23.65	23.73	22.97	23.73	10,035	+0.71(+3.08%)
Jan 07, 2022	22.85	23.89	22.85	23.02	1,974	-1.20(-4.95%)
Jan 06, 2022	24.46	24.54	23.19	24.22	3,680	-1.19(-4.68%)
Jan 05, 2022	25.45	25.45	25.41	25.41	3,501	-0.43(-1.66%)
Jan 04, 2022	25.92	25.92	25.07	25.84	1,284	+0.93(+3.73%)

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.