Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009		16.55	16.55	16.55	0	-0.75(-4.34%)
Apr 24, 2009		17.30	17.30	17.30	0	-0.20(-1.14%)
Apr 23, 2009	17.50	17.50	17.50	17.50	200	+0.02(+0.11%)
Apr 21, 2009		17.48	17.48	17.48	0	-0.12(-0.68%)
Apr 20, 2009	17.60	17.60	17.60	17.60	100	+0.10(+0.57%)
Apr 16, 2009		17.50	17.50	17.50	0	+0.65(+3.86%)
Apr 14, 2009		16.85	16.85	16.85	0	-0.65(-3.71%)
Apr 09, 2009		17.50	17.50	17.50	0	-0.70(-3.85%)
Apr 07, 2009	18.20	18.20	18.20	18.20	0	+0.90(+5.20%)
Apr 06, 2009	17.30	17.30	17.30	17.30	200	-0.50(-2.81%)
Apr 02, 2009	17.80	17.80	17.80	17.80	0	+0.85(+5.01%)
Apr 01, 2009	16.95	16.95	16.95	16.95	500	+0.70(+4.31%)
Mar 31, 2009	16.25	16.25	16.25	16.25	100	-0.95(-5.52%)
Mar 27, 2009	17.20	17.20	17.20	17.20	0	+1.00(+6.17%)
Mar 23, 2009		16.20	16.20	16.20	0	+0.95(+6.23%)
Mar 20, 2009	15.25	15.25	15.25	15.25	100	-0.40(-2.56%)
Mar 19, 2009	15.65	15.65	15.65	15.65	100	+0.15(+0.97%)
Mar 18, 2009	15.50	15.50	15.50	15.50	100	-0.15(-0.96%)
Mar 17, 2009	15.65	15.65	15.65	15.65	400	+0.25(+1.62%)
Mar 16, 2009	15.40	15.40	15.40	15.40	100	-0.70(-4.35%)
Mar 13, 2009	16.10	16.55	16.10	16.10	1,800	+0.10(+0.63%)
Mar 12, 2009	16.00	16.00	16.00	16.00	700	-0.15(-0.93%)
Mar 11, 2009	16.00	16.15	16.00	16.15	500	+0.05(+0.31%)
Mar 10, 2009	16.25	16.25	15.70	16.10	34,600	-0.15(-0.92%)
Mar 09, 2009	15.95	16.25	15.95	16.25	300	-0.50(-2.99%)
Mar 06, 2009	16.25	16.75	16.15	16.75	4,600	+0.85(+5.35%)
Mar 05, 2009	16.00	16.30	15.90	15.90	900	-0.60(-3.64%)
Mar 04, 2009	15.90	16.50	15.90	16.50	800	+1.30(+8.55%)
Mar 02, 2009	15.25	15.25	15.20	15.20	800	-0.80(-5.00%)
Feb 27, 2009	15.90	16.50	15.90	16.00	3,800	-3.59(-18.34%)
Feb 26, 2009		19.59	19.59	19.59	2,100	+0.00(+0.00%)
Feb 25, 2009	19.59	19.59	19.59	19.59	13,300	+0.44(+2.31%)
Feb 24, 2009	19.00	19.15	19.00	19.15	500	-0.50(-2.54%)
Feb 23, 2009	19.65	19.65	19.65	19.65	100	-0.10(-0.51%)
Feb 20, 2009	19.75	19.75	19.75	19.75	100	-0.30(-1.50%)
Feb 19, 2009	20.05	20.05	20.05	20.05	1,052	-0.20(-0.99%)
Feb 18, 2009	20.25	20.25	20.25	20.25	200	-2.05(-9.21%)
Feb 17, 2009	22.30	22.30	22.30	22.30	300	+0.65(+3.02%)
Feb 13, 2009	21.65	21.65	21.65	21.65	200	+0.30(+1.41%)
Feb 12, 2009	21.35	21.35	21.35	21.35	100	-1.60(-6.97%)
Feb 11, 2009	23.05	23.05	22.95	22.95	356	+0.10(+0.44%)
Feb 10, 2009	22.85	22.85	22.85	22.85	100	+1.00(+4.58%)
Feb 06, 2009		21.85	21.85	21.85	0	+0.00(+0.00%)
Feb 05, 2009	21.85	21.85	21.85	21.85	200	-0.65(-2.89%)
Feb 04, 2009		22.50	22.50	22.50	0	+0.00(+0.00%)
Feb 03, 2009	22.50	22.50	22.50	22.50	100	-0.50(-2.17%)
Feb 02, 2009	23.00	23.00	23.00	23.00	5,300	+0.50(+2.22%)
Jan 30, 2009	22.25	22.50	22.25	22.50	524	+0.00(+0.00%)
Jan 29, 2009	22.50	22.50	22.50	22.50	500	+0.00(+0.00%)
Jan 28, 2009	21.00	22.50	21.00	22.50	300	+1.55(+7.40%)
Jan 27, 2009		20.95	20.95	20.95	0	+0.00(+0.00%)
Jan 26, 2009	20.95	20.95	20.95	20.95	200	-0.05(-0.24%)
Jan 22, 2009		21.00	21.00	21.00	0	+0.00(+0.00%)
Jan 21, 2009	21.00	21.00	21.00	21.00	1,250	+0.40(+1.94%)
Jan 20, 2009	21.00	21.00	20.60	20.60	1,000	-0.15(-0.72%)
Jan 16, 2009	20.75	20.75	20.75	20.75	330	-1.10(-5.03%)
Jan 15, 2009		21.85	21.85	21.85	0	+0.00(+0.00%)
Jan 14, 2009	21.85	21.85	21.85	21.85	200	-0.15(-0.68%)
Jan 13, 2009		22.00	22.00	22.00	0	+0.00(+0.00%)
Jan 12, 2009	22.00	22.00	22.00	22.00	100	+0.65(+3.04%)
Jan 08, 2009		21.35	21.35	21.35	0	+0.00(+0.00%)
Jan 07, 2009	21.35	21.35	21.35	21.35	100	-1.35(-5.95%)
Jan 06, 2009	22.70	22.70	22.70	22.70	0	+0.00(+0.00%)
Jan 05, 2009	22.30	22.70	22.30	22.70	700	-0.95(-4.02%)
Jan 02, 2009	23.00	23.65	23.00	23.65	300	+0.65(+2.83%)
Dec 31, 2008		23.00	23.00	23.00	0	+0.00(+0.00%)
Dec 30, 2008	23.00	23.00	23.00	23.00	100	-0.50(-2.13%)
Dec 29, 2008	23.50	23.50	23.50	23.50	300	+0.15(+0.64%)
Dec 26, 2008	23.35	23.35	23.35	23.35	800	+0.45(+1.97%)
Dec 24, 2008	22.90	22.90	22.45	22.90	500	-0.80(-3.38%)
Dec 23, 2008	22.85	23.70	22.85	23.70	2,100	+1.20(+5.33%)
Dec 22, 2008	22.55	23.00	22.50	22.50	833	+0.90(+4.17%)
Dec 19, 2008		21.60	21.60	21.60	7,000	+0.00(+0.00%)
Dec 18, 2008	21.00	21.60	21.00	21.60	7,515	+1.60(+8.00%)
Dec 16, 2008		20.00	20.00	20.00	0	+0.00(+0.00%)
Dec 15, 2008	20.45	20.45	20.00	20.00	200	+0.25(+1.27%)
Dec 12, 2008	19.55	19.80	19.55	19.75	835	-1.25(-5.95%)
Dec 11, 2008	21.00	21.00	21.00	21.00	100	+0.90(+4.48%)
Dec 10, 2008		20.10	20.10	20.10	0	+0.00(+0.00%)
Dec 09, 2008	20.10	20.10	20.10	20.10	500	-0.15(-0.74%)
Dec 08, 2008		20.25	20.25	20.25	0	+0.00(+0.00%)
Dec 05, 2008	20.25	20.25	20.25	20.25	100	+0.80(+4.11%)
Dec 04, 2008	20.65	20.65	19.45	19.45	1,100	-0.75(-3.71%)
Dec 03, 2008	20.20	20.20	20.20	20.20	400	+0.20(+1.00%)
Dec 02, 2008	20.00	20.00	20.00	20.00	600	-0.25(-1.23%)
Dec 01, 2008	20.25	20.25	20.25	20.25	100	-0.20(-0.98%)
Nov 28, 2008	20.45	20.45	20.45	20.45	900	+0.55(+2.76%)
Nov 26, 2008	19.05	19.90	19.05	19.90	2,100	+0.65(+3.38%)
Nov 25, 2008	19.30	20.00	19.25	19.25	1,700	+0.95(+5.19%)
Nov 24, 2008	18.55	18.55	18.30	18.30	700	-0.30(-1.61%)
Nov 21, 2008	18.60	18.60	18.60	18.60	700	+0.00(+0.00%)
Nov 20, 2008	18.60	18.60	18.60	18.60	300	-0.60(-3.12%)
Nov 19, 2008	19.50	19.50	19.20	19.20	3,700	-1.25(-6.11%)
Nov 18, 2008	20.10	20.45	20.10	20.45	550	+0.45(+2.25%)
Nov 17, 2008	20.50	20.50	19.90	20.00	2,221	+2.00(+11.11%)
Nov 10, 2008		18.00	18.00	18.00	0	+0.00(+0.00%)
Nov 07, 2008	18.00	18.00	18.00	18.00	300	-1.10(-5.76%)
Nov 06, 2008	18.25	19.10	18.25	19.10	200	+0.35(+1.87%)
Nov 05, 2008		18.75	18.75	18.75	0	+0.00(+0.00%)
Nov 04, 2008	18.75	18.75	18.75	18.75	100	-1.10(-5.54%)
Nov 03, 2008		19.85	19.85	19.85	0	+0.00(+0.00%)
Oct 31, 2008	19.85	19.85	19.85	19.85	200	-0.15(-0.75%)
Oct 30, 2008		20.00	20.00	20.00	0	+0.00(+0.00%)
Oct 29, 2008	20.00	20.00	20.00	20.00	300	-0.10(-0.50%)
Oct 28, 2008	19.25	20.10	19.25	20.10	250	+1.85(+10.14%)
Oct 27, 2008	19.78	19.78	18.25	18.25	9,600	-2.05(-10.10%)
Oct 24, 2008		20.30	20.30	20.30	0	+0.00(+0.00%)
Oct 23, 2008	20.30	20.30	20.30	20.30	200	+0.35(+1.75%)
Oct 22, 2008	19.95	19.95	19.95	19.95	600	+2.20(+12.39%)
Oct 20, 2008		17.75	17.75	17.75	0	+0.00(+0.00%)
Oct 17, 2008	17.75	17.95	17.75	17.75	200	-2.05(-10.35%)
Oct 16, 2008		19.80	19.80	19.80	900	+0.00(+0.00%)
Oct 15, 2008	19.80	20.50	19.80	19.80	1,200	-0.40(-1.98%)
Oct 14, 2008	17.80	20.20	19.25	20.20	5,300	+2.40(+13.48%)
Oct 13, 2008	17.80	17.80	17.40	17.80	200	+0.55(+3.19%)
Oct 10, 2008	17.25	17.25	16.00	17.25	4,970	-4.25(-19.77%)
Oct 09, 2008	21.50	21.50	20.75	21.50	2,350	+0.50(+2.38%)
Oct 08, 2008	21.00	21.00	20.85	21.00	815	-4.00(-16.00%)
Oct 07, 2008	25.50	25.00	25.00	25.00	100	-0.50(-1.96%)
Oct 06, 2008	25.50	27.10	25.00	25.50	1,050	+0.55(+2.20%)
Oct 03, 2008	24.95	24.95	24.95	24.95	200	-1.30(-4.95%)
Oct 02, 2008	26.25	26.25	26.25	26.25	300	+0.60(+2.34%)
Oct 01, 2008	25.65	26.20	25.65	25.65	600	-0.35(-1.35%)
Sep 30, 2008		26.00	26.00	26.00	0	+0.00(+0.00%)
Sep 29, 2008	27.85	27.00	26.00	26.00	200	-1.85(-6.64%)
Sep 26, 2008	27.85	27.85	27.85	27.85	200	+0.30(+1.09%)
Sep 25, 2008	27.55	27.55	27.55	27.55	0	+0.00(+0.00%)
Sep 24, 2008	27.55	28.05	27.35	27.55	800	+0.55(+2.04%)
Sep 23, 2008	27.05	27.00	25.90	27.00	400	-0.05(-0.18%)
Sep 22, 2008		27.05	27.05	27.05	0	+0.00(+0.00%)
Sep 19, 2008	27.05	27.05	27.05	27.05	100	-0.75(-2.70%)
Sep 18, 2008	27.80	27.80	27.80	27.80	300	+0.30(+1.09%)
Sep 17, 2008	27.50	28.45	27.50	27.50	200	-1.25(-4.35%)
Sep 16, 2008		28.75	28.75	28.75	0	+0.00(+0.00%)
Sep 15, 2008	28.75	28.75	28.75	28.75	100	-0.25(-0.86%)
Sep 12, 2008	29.00	29.00	29.00	29.00	500	-0.75(-2.52%)
Sep 11, 2008		29.75	29.75	29.75	0	+0.00(+0.00%)
Sep 10, 2008	29.75	29.75	29.25	29.75	1,200	+0.60(+2.06%)
Sep 09, 2008	29.15	29.15	29.15	29.15	100	-0.10(-0.34%)
Sep 08, 2008	29.25	29.25	29.25	29.25	200	-0.05(-0.17%)
Sep 05, 2008	29.30	29.35	29.30	29.30	200	-0.45(-1.51%)
Sep 04, 2008	29.75	29.75	29.60	29.75	3,800	-0.20(-0.67%)
Sep 02, 2008		29.95	29.95	29.95	0	+0.00(+0.00%)
Aug 29, 2008	29.95	29.95	29.95	29.95	100	+0.70(+2.39%)
Aug 28, 2008	29.25	29.25	29.25	29.25	0	+0.00(+0.00%)
Aug 27, 2008	29.25	29.25	29.25	29.25	100	+0.95(+3.36%)
Aug 21, 2008		28.30	28.30	28.30	0	+0.00(+0.00%)
Aug 20, 2008	28.30	28.30	28.30	28.30	200	-0.50(-1.74%)
Aug 13, 2008	28.80	28.80	28.80	28.80	300	+0.00(+0.00%)
Aug 12, 2008	28.80	28.80	28.80	28.80	0	+0.00(+0.00%)
Aug 11, 2008	28.80	28.85	28.80	28.80	540	-0.05(-0.17%)
Aug 08, 2008	28.85	28.85	28.65	28.85	200	+0.65(+2.30%)
Aug 07, 2008	28.20	28.20	28.20	28.20	200	+0.00(+0.00%)
Aug 06, 2008	28.20	28.20	28.20	28.20	100	-1.10(-3.75%)
Aug 05, 2008	29.30	29.30	29.30	29.30	0	+0.00(+0.00%)
Aug 04, 2008	29.30	29.30	29.30	29.30	170	+0.05(+0.17%)
Aug 01, 2008	29.25	29.25	29.25	29.25	100	+0.80(+2.81%)
Jul 31, 2008	28.45	28.45	28.45	28.45	0	+0.00(+0.00%)
Jul 30, 2008	28.45	28.45	28.45	28.45	116	+0.75(+2.71%)
Jul 29, 2008	27.70	27.70	27.70	27.70	0	+0.00(+0.00%)
Jul 28, 2008	27.70	27.70	27.70	27.70	100	-0.10(-0.36%)
Jul 25, 2008	27.80	27.80	27.30	27.80	700	+1.00(+3.73%)
Jul 24, 2008	26.80	26.80	26.80	26.80	0	+0.00(+0.00%)
Jul 23, 2008	26.80	26.80	26.80	26.80	100	+0.10(+0.37%)
Jul 22, 2008	26.70	26.70	26.25	26.70	900	-1.05(-3.78%)
Jul 21, 2008	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jul 18, 2008	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jul 17, 2008	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jul 16, 2008	27.75	27.75	27.75	27.75	0	+0.00(+0.00%)
Jul 15, 2008	27.75	27.75	27.75	27.75	200	-0.10(-0.36%)
Jul 14, 2008	27.85	27.85	27.85	27.85	500	-1.65(-5.59%)
Jul 11, 2008	29.50	29.50	29.50	29.50	500	+0.25(+0.85%)
Jul 10, 2008	29.25	29.25	29.25	29.25	0	+0.00(+0.00%)
Jul 09, 2008	29.25	29.25	29.25	29.25	700	+0.15(+0.52%)
Jul 08, 2008	29.10	29.10	29.10	29.10	0	+0.00(+0.00%)
Jul 07, 2008	29.10	29.10	28.90	29.10	200	+0.10(+0.34%)
Jul 04, 2008	29.00	29.00	28.65	29.00	700	+0.00(+0.00%)
Jul 03, 2008	29.00	29.00	28.65	29.00	700	+1.00(+3.57%)
Jul 02, 2008	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
Jul 01, 2008	28.00	28.00	28.00	28.00	100	+1.00(+3.70%)
Jun 30, 2008	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Jun 27, 2008	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
Jun 26, 2008	27.00	27.00	27.00	27.00	200	+0.95(+3.65%)
Jun 25, 2008	26.05	26.05	26.05	26.05	200	+0.60(+2.36%)
Jun 24, 2008	25.45	25.45	25.45	25.45	200	-0.05(-0.20%)
Jun 23, 2008	26.10	25.50	25.50	25.50	100	-0.60(-2.30%)
Jun 20, 2008	26.10	26.45	26.10	26.10	400	-0.60(-2.25%)
Jun 19, 2008	26.70	26.75	26.70	26.70	600	-0.20(-0.74%)
Jun 18, 2008	26.90	26.90	26.90	26.90	6,000	+0.30(+1.13%)
Jun 17, 2008	26.60	26.60	26.60	26.60	0	+0.00(+0.00%)
Jun 16, 2008	26.60	26.60	26.60	26.60	0	+0.00(+0.00%)
Jun 13, 2008	26.60	27.20	26.60	26.60	1,640	-1.20(-4.32%)
Jun 12, 2008	27.80	27.80	27.80	27.80	200	+1.30(+4.91%)
Jun 11, 2008	26.50	26.50	26.50	26.50	0	+0.00(+0.00%)
Jun 10, 2008	26.50	26.50	26.50	26.50	0	+0.00(+0.00%)
Jun 09, 2008	26.50	26.75	26.50	26.50	400	-0.20(-0.75%)
Jun 06, 2008	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Jun 05, 2008	26.70	26.70	26.65	26.70	200	+0.00(+0.00%)
Jun 04, 2008	26.70	26.70	26.70	26.70	0	+0.00(+0.00%)
Jun 03, 2008	26.70	26.70	26.70	26.70	100	-1.30(-4.64%)
Jun 02, 2008	28.00	28.00	28.00	28.00	0	+0.00(+0.00%)
May 30, 2008	27.50	28.00	28.00	28.00	100	+0.50(+1.82%)
May 29, 2008	27.50	27.50	27.50	27.50	100	+0.50(+1.85%)
May 28, 2008	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
May 27, 2008	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
May 26, 2008	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
May 23, 2008	27.00	27.00	27.00	27.00	0	+0.00(+0.00%)
May 22, 2008	27.00	27.40	27.00	27.00	900	-0.05(-0.18%)
May 21, 2008	27.05	27.40	27.05	27.05	200	-1.25(-4.42%)
May 20, 2008	28.30	28.30	28.30	28.30	0	+0.00(+0.00%)
May 19, 2008	27.75	28.30	27.90	28.30	758	+0.55(+1.98%)
May 16, 2008	27.75	27.75	27.75	27.75	100	+1.00(+3.74%)
May 15, 2008	26.75	26.75	26.75	26.75	0	+0.00(+0.00%)
May 14, 2008	26.75	26.75	26.45	26.75	1,065	+0.80(+3.08%)
May 13, 2008	25.95	25.95	25.95	25.95	200	-1.80(-6.49%)
May 12, 2008	27.75	27.75	27.75	27.75	200	-0.05(-0.18%)
May 09, 2008	27.80	27.80	27.80	27.80	0	+0.00(+0.00%)
May 08, 2008	27.80	27.80	27.80	27.80	0	+0.00(+0.00%)
May 07, 2008	27.80	27.80	27.80	27.80	200	+0.35(+1.28%)
May 06, 2008	27.45	27.45	27.45	27.45	0	+0.00(+0.00%)
May 05, 2008	27.45	27.45	27.45	27.45	0	+0.00(+0.00%)
May 02, 2008	27.40	27.45	27.45	27.45	300	+0.05(+0.18%)

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.