Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2011	19.06	19.06	19.06	19.06	394,600	+0.05(+0.24%)
Apr 18, 2011		19.01	19.01	19.01	0	+0.36(+1.93%)
Apr 15, 2011	18.65	18.65	18.65	18.65	100	-0.08(-0.43%)
Apr 14, 2011	19.05	19.05	18.73	18.73	454	+0.16(+0.86%)
Apr 13, 2011	18.57	18.57	18.57	18.57	200	-0.03(-0.16%)
Apr 11, 2011	18.60	18.60	18.60	18.60	0	+0.30(+1.64%)
Apr 08, 2011	18.30	18.30	18.30	18.30	200	-0.21(-1.13%)
Apr 07, 2011	18.50	19.25	18.50	18.51	400	-0.12(-0.64%)
Apr 06, 2011	18.63	18.63	18.63	18.63	100	-0.25(-1.32%)
Apr 04, 2011	18.88	18.88	18.88	18.88	0	-0.47(-2.43%)
Mar 31, 2011	19.35	19.35	19.35	19.35	0	+0.29(+1.52%)
Mar 29, 2011	19.06	19.06	19.06	19.06	0	-0.82(-4.12%)
Mar 25, 2011	19.88	19.88	19.88	19.88	0	+0.64(+3.33%)
Mar 23, 2011	19.24	19.24	19.24	19.24	0	-0.39(-1.99%)
Mar 22, 2011	19.45	19.63	19.45	19.63	1,497	+0.83(+4.41%)
Mar 18, 2011	18.80	18.80	18.80	18.80	0	-0.35(-1.83%)
Mar 17, 2011	19.15	19.15	19.15	19.15	100	+0.15(+0.79%)
Mar 16, 2011	19.10	19.50	18.50	19.00	2,645	+0.00(+0.00%)
Mar 15, 2011	17.96	19.65	17.96	19.00	2,635	-1.30(-6.40%)
Mar 11, 2011	20.30	20.30	20.30	20.30	0	-0.50(-2.40%)
Mar 09, 2011	20.80	20.80	20.80	20.80	0	-0.80(-3.70%)
Mar 01, 2011	21.60	21.60	21.60	21.60	0	+0.38(+1.79%)
Feb 28, 2011	21.23	21.23	21.22	21.22	250	-0.15(-0.70%)
Feb 25, 2011	21.74	21.74	21.37	21.37	400	-0.83(-3.74%)
Feb 18, 2011		22.20	22.20	22.20	0	+0.15(+0.68%)
Feb 16, 2011		22.05	22.05	22.05	600	-0.05(-0.23%)
Feb 14, 2011		22.10	22.10	22.10	0	-0.15(-0.67%)
Feb 10, 2011		22.25	22.25	22.25	0	+0.00(+0.00%)
Feb 09, 2011	22.25	22.25	22.25	22.25	100	-0.20(-0.89%)
Feb 07, 2011		22.45	22.45	22.45	0	+0.10(+0.45%)
Feb 03, 2011		22.35	22.35	22.35	0	+0.15(+0.68%)
Feb 01, 2011		22.20	22.20	22.20	0	+1.19(+5.66%)
Jan 27, 2011	21.01	21.01	21.01	21.01	0	-0.24(-1.13%)
Jan 24, 2011		21.25	21.25	21.25	0	+0.00(+0.00%)
Jan 19, 2011		21.25	21.25	21.25	0	+0.20(+0.95%)
Jan 18, 2011	21.05	21.05	21.05	21.05	200	-0.20(-0.94%)
Jan 12, 2011	21.25	21.25	21.25	21.25	0	+0.05(+0.24%)
Jan 11, 2011	21.20	21.20	21.20	21.20	100	-0.05(-0.24%)
Jan 10, 2011	21.20	21.25	21.20	21.25	205	-0.25(-1.16%)
Jan 05, 2011		21.50	21.50	21.50	200	-0.25(-1.15%)
Jan 03, 2011		21.75	21.75	21.75	0	+0.20(+0.93%)
Dec 30, 2010		21.55	21.55	21.55	0	+0.05(+0.23%)
Dec 20, 2010		21.50	21.50	21.50	0	-0.25(-1.15%)
Dec 14, 2010		21.75	21.75	21.75	0	+0.00(+0.00%)
Dec 13, 2010	21.75	21.75	21.75	21.75	3,300	+0.10(+0.46%)
Dec 09, 2010		21.65	21.65	21.65	0	+0.10(+0.46%)
Dec 08, 2010	21.55	21.55	21.55	21.55	2,000	-0.05(-0.23%)
Dec 07, 2010	21.60	21.60	21.60	21.60	200	+0.10(+0.47%)
Dec 02, 2010		21.50	21.50	21.50	0	+0.30(+1.42%)
Nov 26, 2010	21.20	21.20	21.20	21.20	0	-0.75(-3.42%)
Nov 18, 2010	21.95	21.95	21.95	21.95	0	+0.70(+3.29%)
Nov 16, 2010	21.25	21.25	21.25	21.25	0	-1.25(-5.56%)
Nov 09, 2010	22.50	22.50	22.50	22.50	0	+1.10(+5.14%)
Nov 05, 2010		21.40	21.40	21.40	0	+0.25(+1.18%)
Oct 29, 2010		21.15	21.15	21.15	0	+0.45(+2.17%)
Oct 28, 2010	20.70	20.70	20.70	20.70	100	-0.55(-2.59%)
Oct 25, 2010		21.25	21.25	21.25	0	-0.20(-0.93%)
Oct 20, 2010		21.45	21.45	21.45	0	+0.20(+0.94%)
Oct 18, 2010		21.25	21.25	21.25	400	-0.05(-0.23%)
Oct 15, 2010	21.30	21.30	21.30	21.30	700	+0.20(+0.95%)
Oct 11, 2010		21.10	21.10	21.10	0	+0.65(+3.18%)
Sep 29, 2010		20.45	20.45	20.45	0	+0.35(+1.74%)
Sep 28, 2010	20.10	20.10	20.10	20.10	2,200	-0.30(-1.47%)
Sep 24, 2010		20.40	20.40	20.40	300	+0.05(+0.25%)
Sep 22, 2010		20.35	20.35	20.35	0	+1.10(+5.71%)
Sep 16, 2010		19.25	19.25	19.25	0	-0.42(-2.14%)
Sep 15, 2010	19.67	19.67	19.67	19.67	100	-0.41(-2.04%)
Sep 10, 2010		20.08	20.08	20.08	0	+0.08(+0.40%)
Sep 09, 2010	20.00	20.00	20.00	20.00	100	+0.15(+0.76%)
Sep 02, 2010		19.85	19.85	19.85	0	+0.35(+1.79%)
Sep 01, 2010	19.65	19.65	19.50	19.50	600	-0.20(-1.02%)
Aug 31, 2010	19.70	19.70	19.70	19.70	100	+0.30(+1.55%)
Aug 27, 2010		19.40	19.40	19.40	0	-0.05(-0.26%)
Aug 26, 2010	19.45	19.45	19.45	19.45	600	-0.05(-0.26%)
Aug 25, 2010	19.50	19.50	19.50	19.50	1,000	-0.15(-0.76%)
Aug 19, 2010		19.65	19.65	19.65	0	+0.05(+0.26%)
Aug 18, 2010	19.65	19.65	19.60	19.60	500	+0.25(+1.29%)
Aug 17, 2010	19.35	19.35	19.35	19.35	1,950	+0.00(+0.00%)
Aug 16, 2010	19.35	19.35	19.35	19.35	200	+0.40(+2.11%)
Aug 12, 2010		18.95	18.95	18.95	0	-0.11(-0.58%)
Aug 09, 2010		19.06	19.06	19.06	0	+0.36(+1.93%)
Aug 05, 2010		18.70	18.70	18.70	0	+0.25(+1.36%)
Aug 04, 2010	18.45	18.45	18.45	18.45	1,500	+0.65(+3.65%)
Jul 27, 2010		17.80	17.80	17.80	0	+0.10(+0.56%)
Jul 26, 2010	17.70	17.70	17.70	17.70	100	+0.00(+0.00%)
Jul 23, 2010	17.70	17.70	17.70	17.70	1,000	+0.25(+1.43%)
Jul 22, 2010	17.45	17.45	17.45	17.45	600	-0.15(-0.85%)
Jul 16, 2010		17.60	17.60	17.60	0	-0.50(-2.76%)
Jul 14, 2010	18.10	18.10	18.10	18.10	0	+0.40(+2.26%)
Jul 12, 2010	17.70	17.70	17.70	17.70	0	-0.35(-1.94%)
Jul 09, 2010	18.05	18.05	18.05	18.05	900	+0.25(+1.40%)
Jul 02, 2010		17.80	17.80	17.80	0	-0.25(-1.39%)
Jul 01, 2010	18.05	18.05	18.05	18.05	100	+0.23(+1.28%)
Jun 25, 2010		17.82	17.82	17.82	0	-0.16(-0.88%)
Jun 22, 2010		17.98	17.98	17.98	0	+0.53(+3.04%)
Jun 21, 2010	17.45	17.45	17.45	17.45	100	+0.20(+1.16%)
Jun 18, 2010	17.50	17.50	17.25	17.25	1,000	-0.05(-0.29%)
Jun 16, 2010		17.30	17.30	17.30	0	-0.45(-2.54%)
Jun 14, 2010		17.75	17.75	17.75	0	+0.20(+1.14%)
Jun 10, 2010	17.55	17.55	17.55	17.55	0	+0.30(+1.74%)
Jun 09, 2010	17.25	17.25	17.25	17.25	200	+0.20(+1.17%)
May 27, 2010	17.05	17.05	17.05	17.05	2,100	+0.05(+0.29%)
May 25, 2010		17.00	17.00	17.00	0	+0.40(+2.41%)
May 24, 2010	17.45	17.45	16.60	16.60	2,000	-1.07(-6.06%)
May 21, 2010	17.67	17.67	17.67	17.67	100	-0.58(-3.18%)
May 20, 2010	17.50	18.25	17.50	18.25	513	+0.35(+1.96%)
May 19, 2010	18.05	18.05	17.90	17.90	1,100	+0.15(+0.85%)
May 17, 2010		17.75	17.75	17.75	0	-0.25(-1.39%)
May 14, 2010	17.90	18.00	17.90	18.00	200	+5.25(+41.18%)
May 07, 2010		12.75	12.75	12.75	0	-4.00(-23.88%)
May 04, 2010	16.75	16.75	16.75	16.75	0	-0.45(-2.62%)

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.