Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2013		19.11	19.11	19.11	0	-0.17(-0.88%)
Apr 25, 2013	19.29	19.29	19.28	19.28	300	+0.68(+3.66%)
Apr 22, 2013	18.60	18.60	18.60	18.60	0	+0.10(+0.54%)
Apr 19, 2013	18.44	18.50	18.44	18.50	600	-0.25(-1.33%)
Apr 17, 2013		18.75	18.75	18.75	0	+0.55(+3.02%)
Apr 09, 2013		18.20	18.20	18.20	0	+0.13(+0.72%)
Apr 05, 2013		18.07	18.07	18.07	0	+0.12(+0.67%)
Apr 02, 2013		17.95	17.95	17.95	0	-1.05(-5.53%)
Mar 28, 2013		19.00	19.00	19.00	0	-0.27(-1.40%)
Mar 26, 2013		19.27	19.27	19.27	0	-0.36(-1.83%)
Mar 22, 2013		19.63	19.63	19.63	0	+0.49(+2.56%)
Mar 20, 2013		19.14	19.14	19.14	0	-0.36(-1.85%)
Mar 18, 2013		19.50	19.50	19.50	0	+0.97(+5.23%)
Mar 14, 2013		18.53	18.53	18.53	0	-0.11(-0.59%)
Mar 13, 2013	18.50	18.64	18.50	18.64	200	+0.25(+1.36%)
Mar 11, 2013		18.39	18.39	18.39	0	-0.36(-1.92%)
Mar 07, 2013		18.75	18.75	18.75	0	+0.82(+4.57%)
Mar 04, 2013		17.93	17.93	17.93	0	+0.13(+0.73%)
Feb 28, 2013		17.80	17.80	17.80	4,700	+0.34(+1.95%)
Feb 27, 2013	17.46	17.46	17.46	17.46	400	+0.01(+0.06%)
Feb 22, 2013		17.45	17.45	17.45	0	+0.20(+1.16%)
Feb 21, 2013	17.25	17.25	17.25	17.25	100	+0.27(+1.59%)
Feb 15, 2013		16.98	16.98	16.98	0	+0.18(+1.07%)
Feb 12, 2013		16.80	16.80	16.80	0	+0.21(+1.27%)
Feb 11, 2013	16.51	16.59	16.59	16.59	800	+0.00(+0.00%)
Feb 07, 2013		16.59	16.59	16.59	0	+0.04(+0.24%)
Feb 06, 2013	16.55	16.55	16.55	16.55	100	-0.21(-1.25%)
Jan 30, 2013		16.76	16.76	16.76	0	+0.16(+0.96%)
Jan 29, 2013	16.60	16.60	16.60	16.60	500	+0.70(+4.40%)
Jan 23, 2013		15.90	15.90	15.90	0	-0.35(-2.15%)
Jan 18, 2013		16.25	16.25	16.25	0	-0.01(-0.06%)
Jan 15, 2013	16.26	16.26	16.26	16.26	0	+0.76(+4.90%)
Jan 07, 2013		15.50	15.50	15.50	0	+0.50(+3.33%)
Dec 31, 2012	15.00	15.00	15.00	15.00	147,650	-0.25(-1.64%)
Dec 27, 2012	15.25	15.25	15.25	15.25	0	-0.05(-0.33%)
Dec 26, 2012	15.30	15.30	15.30	15.30	100	-0.16(-1.03%)
Dec 24, 2012	15.25	15.46	15.25	15.46	500	-0.02(-0.13%)
Dec 21, 2012	15.48	15.48	15.48	15.48	200	+0.05(+0.32%)
Dec 20, 2012	15.43	15.43	15.43	15.43	300	-0.06(-0.39%)
Dec 19, 2012	15.49	15.49	15.49	15.49	100	+0.06(+0.39%)
Dec 18, 2012	15.43	15.43	15.43	15.43	12,900	+0.03(+0.19%)
Dec 14, 2012		15.40	15.40	15.40	0	-0.22(-1.41%)
Dec 11, 2012		15.62	15.62	15.62	0	+0.12(+0.77%)
Dec 10, 2012	15.50	15.50	15.50	15.50	100	+0.15(+0.98%)
Dec 06, 2012	15.35	15.35	15.35	15.35	0	-0.05(-0.32%)
Dec 05, 2012	15.35	15.44	15.35	15.40	3,100	-0.08(-0.52%)
Dec 04, 2012	15.48	15.48	15.48	15.48	100	+0.25(+1.64%)
Nov 29, 2012	15.23	15.23	15.23	15.23	0	-0.18(-1.17%)
Nov 27, 2012		15.41	15.41	15.41	0	+0.26(+1.72%)
Nov 26, 2012	15.10	15.15	15.10	15.15	700	-0.05(-0.33%)
Nov 24, 2012	15.20	15.20	15.20	15.20	231	+0.00(+0.00%)
Nov 23, 2012	15.20	15.20	15.20	15.20	231	+0.09(+0.60%)
Nov 19, 2012	15.11	15.11	15.11	15.11	2,800	+0.28(+1.89%)
Nov 16, 2012	14.83	14.83	14.83	14.83	500	-0.07(-0.47%)
Nov 14, 2012		14.90	14.90	14.90	0	-0.09(-0.60%)
Nov 12, 2012		14.99	14.99	14.99	0	-0.08(-0.53%)
Nov 09, 2012	15.06	15.07	15.06	15.07	400	+0.12(+0.80%)
Nov 07, 2012		14.95	14.95	14.95	0	-0.15(-0.99%)
Nov 06, 2012	15.07	15.10	15.07	15.10	1,100	-0.34(-2.20%)
Nov 04, 2012	15.44	15.44	15.44	15.44	100	+0.00(+0.00%)
Nov 02, 2012	15.44	15.44	15.44	15.44	100	-0.11(-0.71%)
Nov 01, 2012	15.55	15.55	15.55	15.55	1,300	+0.30(+1.97%)
Oct 24, 2012		15.25	15.25	15.25	0	+0.22(+1.46%)
Oct 22, 2012		15.03	15.03	15.03	0	-0.42(-2.72%)
Oct 18, 2012	15.45	15.45	15.45	15.45	0	-0.07(-0.45%)
Oct 17, 2012	15.56	15.56	15.52	15.52	400	+0.45(+2.99%)
Oct 10, 2012		15.07	15.07	15.07	0	-0.22(-1.44%)
Oct 09, 2012	15.29	15.29	15.29	15.29	292	+0.29(+1.93%)
Oct 06, 2012		15.00	15.00	15.00	0	+0.00(+0.00%)
Oct 05, 2012	15.00	15.00	15.00	15.00	1,000	-0.05(-0.33%)
Oct 03, 2012		15.05	15.05	15.05	0	-1.85(-10.95%)
Sep 25, 2012	16.90	16.90	16.90	16.90	0	+0.43(+2.61%)
Sep 18, 2012		16.47	16.47	16.47	0	-0.33(-1.96%)
Sep 14, 2012		16.80	16.80	16.80	0	+0.27(+1.64%)
Sep 13, 2012	16.60	16.60	16.53	16.53	2,110	+0.30(+1.84%)
Sep 11, 2012		16.23	16.23	16.23	0	+0.24(+1.50%)
Sep 10, 2012	16.28	16.28	15.99	15.99	300	+0.08(+0.50%)
Sep 06, 2012		15.91	15.91	15.91	0	-0.15(-0.93%)
Sep 05, 2012	16.06	16.06	16.06	16.06	100	-0.69(-4.12%)
Aug 28, 2012		16.75	16.75	16.75	0	-0.53(-3.07%)
Aug 24, 2012		17.28	17.28	17.28	0	+0.28(+1.65%)
Aug 23, 2012	17.00	17.00	17.00	17.00	300	+0.16(+0.95%)
Aug 21, 2012		16.84	16.84	16.84	0	+0.01(+0.06%)
Aug 17, 2012		16.83	16.83	16.83	0	+0.18(+1.08%)
Aug 15, 2012		16.65	16.65	16.65	0	+0.25(+1.52%)
Aug 08, 2012		16.40	16.40	16.40	0	+0.52(+3.27%)
Aug 02, 2012		15.88	15.88	15.88	900	-0.32(-1.98%)
Aug 01, 2012	16.20	16.20	16.20	16.20	100	-0.60(-3.57%)
Jul 30, 2012		16.80	16.80	16.80	0	+0.25(+1.51%)
Jul 24, 2012		16.55	16.55	16.55	0	-0.76(-4.39%)
Jul 19, 2012		17.31	17.31	17.31	600	+0.31(+1.82%)
Jul 14, 2012		17.00	17.00	17.00	0	+0.00(+0.00%)
Jul 13, 2012	17.00	17.00	17.00	17.00	200	-0.32(-1.85%)
Jul 10, 2012		17.32	17.32	17.32	0	+0.44(+2.61%)
Jul 06, 2012		16.88	16.88	16.88	0	-0.29(-1.69%)
Jul 05, 2012	17.17	17.17	17.17	17.17	600	+0.15(+0.88%)
Jul 02, 2012	17.02	17.02	17.02	17.02	0	+0.12(+0.71%)
Jun 29, 2012	16.67	16.90	16.67	16.90	425	+0.60(+3.68%)
Jun 28, 2012	16.30	16.30	16.30	16.30	100	+0.65(+4.15%)
Jun 19, 2012		15.65	15.65	15.65	0	+0.25(+1.62%)
Jun 18, 2012	15.40	15.40	15.40	15.40	400	+0.09(+0.59%)
Jun 12, 2012		15.31	15.31	15.31	0	-0.31(-1.98%)
Jun 11, 2012	15.50	15.65	15.62	15.62	2,100	-0.28(-1.76%)
Jun 05, 2012	15.90	15.90	15.90	15.90	3,000	-0.12(-0.75%)
Jun 04, 2012	16.02	16.02	16.02	16.02	900	+0.27(+1.71%)
May 31, 2012	15.75	15.75	15.75	15.75	0	-0.17(-1.07%)
May 30, 2012	15.92	15.92	15.92	15.92	300	-0.18(-1.12%)
May 25, 2012		16.10	16.10	16.10	0	+0.40(+2.55%)
May 23, 2012		15.70	15.70	15.70	0	-0.35(-2.18%)
May 18, 2012		16.05	16.05	16.05	0	-0.04(-0.25%)
May 16, 2012		16.09	16.09	16.09	0	-0.06(-0.37%)
May 11, 2012		16.15	16.15	16.15	0	-0.94(-5.50%)
May 10, 2012	17.09	17.09	17.09	17.09	200	+0.56(+3.39%)
May 09, 2012	16.85	16.85	16.53	16.53	700	+0.01(+0.06%)
May 08, 2012	16.52	16.52	16.52	16.52	100	-0.03(-0.18%)
May 03, 2012		16.55	16.55	16.55	1,700	-0.43(-2.53%)

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.