Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012		17.00	17.00	17.00	2,100	+0.15(+0.89%)
Apr 26, 2012		16.85	16.85	16.85	0	+0.10(+0.60%)
Apr 25, 2012	16.75	16.75	16.75	16.75	400	-0.35(-2.05%)
Apr 19, 2012		17.10	17.10	17.10	500	-0.12(-0.70%)
Apr 17, 2012		17.22	17.22	17.22	0	+0.10(+0.58%)
Apr 13, 2012		17.12	17.12	17.12	0	-0.03(-0.17%)
Apr 12, 2012	17.15	17.15	17.15	17.15	100	+0.05(+0.29%)
Apr 11, 2012	17.10	17.10	17.10	17.10	150	-1.68(-8.95%)
Mar 26, 2012		18.78	18.78	18.78	0	+0.28(+1.51%)
Mar 22, 2012		18.50	18.50	18.50	0	+0.10(+0.54%)
Mar 16, 2012		18.40	18.40	18.40	0	+0.05(+0.27%)
Mar 14, 2012		18.35	18.35	18.35	0	-0.49(-2.60%)
Mar 09, 2012		18.84	18.84	18.84	0	+0.17(+0.91%)
Mar 08, 2012	18.67	18.67	18.67	18.67	100	-0.43(-2.25%)
Mar 06, 2012		19.10	19.10	19.10	0	+0.65(+3.52%)
Feb 28, 2012		18.45	18.45	18.45	0	+0.40(+2.22%)
Feb 23, 2012		18.05	18.05	18.05	0	-0.06(-0.33%)
Feb 22, 2012	18.20	18.20	18.11	18.11	245	-0.15(-0.82%)
Feb 21, 2012	18.26	18.26	18.26	18.26	500	-0.01(-0.05%)
Feb 16, 2012		18.27	18.27	18.27	0	+0.27(+1.50%)
Feb 13, 2012		18.00	18.00	18.00	0	+0.00(+0.00%)
Feb 09, 2012		18.00	18.00	18.00	0	+0.50(+2.86%)
Feb 06, 2012		17.50	17.50	17.50	0	-1.27(-6.77%)
Jan 31, 2012		18.77	18.77	18.77	0	+0.66(+3.64%)
Jan 27, 2012	18.11	18.11	18.11	18.11	0	-0.64(-3.41%)
Jan 13, 2012		18.75	18.75	18.75	0	-0.30(-1.57%)
Jan 10, 2012		19.05	19.05	19.05	0	-0.15(-0.78%)
Jan 09, 2012	19.20	19.20	19.20	19.20	100	-0.90(-4.48%)
Jan 03, 2012		20.10	20.10	20.10	0	+0.60(+3.08%)
Dec 29, 2011	19.50	19.50	19.50	19.50	0	-0.30(-1.52%)
Dec 23, 2011	19.80	19.80	19.80	19.80	1,000	+0.80(+4.21%)
Dec 21, 2011	19.10	19.48	19.00	19.00	1,700	+0.64(+3.49%)
Dec 12, 2011	18.36	18.36	18.36	18.36	0	-0.10(-0.54%)
Dec 09, 2011	18.39	18.46	18.39	18.46	300	+0.06(+0.33%)
Dec 07, 2011		18.40	18.40	18.40	0	-0.09(-0.49%)
Dec 06, 2011	18.49	18.49	18.49	18.49	400	-0.26(-1.39%)
Dec 05, 2011	18.75	18.75	18.75	18.75	400	+0.75(+4.17%)
Dec 02, 2011	18.43	18.43	18.00	18.00	1,150	+0.30(+1.69%)
Dec 01, 2011	18.15	18.15	17.70	17.70	13,761	+0.05(+0.28%)
Nov 30, 2011	17.50	17.65	17.50	17.65	1,000	+0.24(+1.38%)
Nov 29, 2011	17.41	17.41	17.41	17.41	600	-0.09(-0.51%)
Nov 22, 2011		17.50	17.50	17.50	0	+0.13(+0.75%)
Nov 21, 2011	17.37	17.37	17.37	17.37	385	-0.41(-2.31%)
Nov 18, 2011	17.78	17.78	17.78	17.78	100	+0.28(+1.60%)
Nov 17, 2011	17.50	17.50	17.50	17.50	185	-0.75(-4.11%)
Nov 15, 2011		18.25	18.25	18.25	0	-0.60(-3.18%)
Nov 09, 2011		18.85	18.85	18.85	0	-0.33(-1.72%)
Nov 04, 2011	19.18	19.18	19.18	19.18	0	-0.17(-0.88%)
Nov 01, 2011		19.35	19.35	19.35	0	+0.10(+0.52%)
Oct 31, 2011	19.85	19.85	19.25	19.25	200	-1.22(-5.96%)
Oct 27, 2011		20.47	20.47	20.47	0	-0.28(-1.35%)
Oct 11, 2011		20.75	20.75	20.75	0	-0.05(-0.24%)
Oct 10, 2011	20.80	20.80	20.80	20.80	200	+0.00(+0.00%)
Oct 04, 2011		20.80	20.80	20.80	0	+0.15(+0.73%)
Oct 03, 2011	20.65	20.65	20.65	20.65	600	+0.22(+1.08%)
Sep 30, 2011	20.47	20.47	20.43	20.43	500	-0.17(-0.83%)
Sep 29, 2011	21.01	21.01	20.60	20.60	475	+0.11(+0.54%)
Sep 26, 2011		20.49	20.49	20.49	0	+0.39(+1.94%)
Sep 21, 2011		20.10	20.10	20.10	0	-1.03(-4.87%)
Sep 15, 2011		21.13	21.13	21.13	0	+1.13(+5.65%)
Sep 14, 2011	20.00	20.00	20.00	20.00	500	+0.30(+1.52%)
Sep 12, 2011	19.70	19.70	19.70	19.70	0	+0.40(+2.07%)
Sep 07, 2011		19.30	19.30	19.30	0	-0.15(-0.77%)
Sep 01, 2011		19.45	19.45	19.45	0	-0.02(-0.10%)
Aug 29, 2011		19.47	19.47	19.47	0	+0.37(+1.94%)
Aug 26, 2011	19.10	19.10	19.10	19.10	100	+0.09(+0.47%)
Aug 25, 2011	19.01	19.01	19.01	19.01	100	-0.34(-1.76%)
Aug 23, 2011		19.35	19.35	19.35	0	-0.15(-0.77%)
Aug 11, 2011		19.50	19.50	19.50	0	+0.85(+4.56%)
Aug 08, 2011	18.65	18.65	18.65	18.65	0	-0.28(-1.48%)
Aug 05, 2011	19.50	19.50	18.93	18.93	400	-0.18(-0.94%)
Aug 04, 2011	19.11	19.11	19.11	19.11	400	-1.34(-6.55%)
Aug 02, 2011		20.45	20.45	20.45	0	-0.05(-0.24%)
Jul 27, 2011		20.50	20.50	20.50	0	+0.50(+2.50%)
Jul 21, 2011		20.00	20.00	20.00	0	-0.25(-1.23%)
Jul 20, 2011	20.25	20.25	20.25	20.25	400	+0.00(+0.00%)
Jul 13, 2011		20.25	20.25	20.25	0	+0.35(+1.76%)
Jul 12, 2011	19.90	19.90	19.90	19.90	100	+0.30(+1.53%)
Jul 08, 2011		19.60	19.60	19.60	0	-0.12(-0.61%)
Jul 07, 2011	20.19	20.19	19.72	19.72	2,000	+0.37(+1.91%)
Jun 30, 2011		19.35	19.35	19.35	0	+0.15(+0.78%)
Jun 29, 2011	19.20	19.20	19.20	19.20	300	+0.25(+1.32%)
Jun 28, 2011	18.95	18.95	18.95	18.95	50,100	+0.15(+0.80%)
Jun 27, 2011	18.90	18.90	18.75	18.80	2,000	-0.51(-2.64%)
Jun 22, 2011		19.31	19.31	19.31	0	+0.32(+1.69%)
Jun 21, 2011	19.23	19.23	18.99	18.99	615	+0.14(+0.74%)
Jun 17, 2011	18.85	18.85	18.85	18.85	0	-0.17(-0.89%)
Jun 15, 2011		19.02	19.02	19.02	0	-0.28(-1.45%)
Jun 14, 2011	19.30	19.30	19.30	19.30	69,100	-0.06(-0.31%)
Jun 13, 2011	19.14	19.36	19.14	19.36	300	-0.05(-0.26%)
Jun 10, 2011	19.41	19.41	19.41	19.41	200	+0.19(+0.99%)
Jun 08, 2011		19.22	19.22	19.22	0	-0.05(-0.26%)
Jun 07, 2011	19.27	19.27	19.27	19.27	95,200	+0.02(+0.10%)
Jun 06, 2011	19.57	19.57	19.25	19.25	1,450	+0.08(+0.42%)
Jun 03, 2011	19.17	19.17	19.17	19.17	600	+0.47(+2.51%)
May 23, 2011		18.70	18.70	18.70	0	+0.00(+0.00%)
May 20, 2011	18.59	18.70	18.70	18.70	100	-0.08(-0.43%)
May 19, 2011	18.78	18.78	18.78	18.78	50,000	+0.17(+0.91%)
May 18, 2011	18.61	18.61	18.61	18.61	100	-0.49(-2.57%)
May 13, 2011		19.10	19.10	19.10	0	-0.48(-2.45%)

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.