Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	33.74	34.41	33.74	33.74	718	-1.17(-3.35%)
Apr 27, 2023	34.91	34.91	34.91	34.91	493	+0.26(+0.75%)
Apr 26, 2023	34.90	35.75	34.65	34.65	1,444	-0.78(-2.20%)
Apr 25, 2023	35.43	35.43	35.22	35.43	2,174	-0.77(-2.13%)
Apr 24, 2023	35.87	36.20	35.71	36.20	2,316	+0.38(+1.06%)
Apr 21, 2023	35.03	35.82	35.03	35.82	1,376	+1.30(+3.77%)
Apr 20, 2023	34.93	35.73	34.52	34.52	1,469	-1.43(-3.98%)
Apr 19, 2023	35.95	35.95	35.95	35.95	453	+0.84(+2.39%)
Apr 18, 2023	35.27	35.27	35.11	35.11	370	+0.09(+0.26%)
Apr 17, 2023	34.86	35.02	34.86	35.02	1,041	-1.13(-3.13%)
Apr 14, 2023	35.07	36.15	34.91	36.15	948	+0.11(+0.31%)
Apr 13, 2023	35.24	36.04	35.24	36.04	850	+1.02(+2.91%)
Apr 12, 2023	35.18	35.18	35.02	35.02	1,345	+1.20(+3.55%)
Apr 11, 2023	34.59	34.59	33.82	33.82	434	-1.14(-3.26%)
Apr 10, 2023	34.43	35.12	34.27	34.96	1,092	-0.17(-0.48%)
Apr 06, 2023	34.89	35.13	34.89	35.13	479	+1.18(+3.48%)
Apr 05, 2023	35.05	35.21	33.95	33.95	995	-2.49(-6.83%)
Apr 04, 2023	36.28	36.44	35.30	36.44	6,188	-0.28(-0.76%)
Apr 03, 2023	36.56	36.72	35.93	36.72	2,006	-0.01(-0.03%)
Mar 31, 2023	35.87	36.73	35.87	36.73	586	+0.29(+0.80%)
Mar 30, 2023	35.26	36.44	35.26	36.44	1,734	+1.58(+4.53%)
Mar 29, 2023	34.86	34.86	34.70	34.86	582	-1.22(-3.38%)
Mar 28, 2023	35.17	36.11	35.17	36.08	1,181	-0.02(-0.06%)
Mar 27, 2023	35.94	36.10	35.94	36.10	999	+0.32(+0.89%)
Mar 24, 2023	35.54	35.78	35.54	35.78	6,743	+0.38(+1.07%)
Mar 23, 2023	35.34	35.40	35.22	35.40	6,139	-0.05(-0.14%)
Mar 22, 2023	35.41	35.53	35.17	35.45	2,879	+0.82(+2.37%)
Mar 21, 2023	34.25	34.63	33.99	34.63	970	+0.13(+0.38%)
Mar 20, 2023	34.50	34.50	33.95	34.50	2,980	+0.17(+0.51%)
Mar 17, 2023	34.00	34.47	33.99	34.33	1,692	+1.68(+5.13%)
Mar 16, 2023	32.99	32.99	32.65	32.65	781	+1.30(+4.15%)
Mar 15, 2023	32.12	32.12	31.35	31.35	1,277	-0.77(-2.40%)
Mar 14, 2023	31.87	33.16	31.71	32.12	2,661	-0.59(-1.80%)
Mar 13, 2023	31.88	32.71	31.67	32.71	4,615	+0.51(+1.58%)
Mar 10, 2023	32.52	32.85	32.20	32.20	253,269	-0.23(-0.71%)
Mar 09, 2023	33.40	33.40	32.43	32.43	10,469	+0.54(+1.69%)
Mar 08, 2023	32.42	32.58	31.89	31.89	19,642	-0.41(-1.27%)
Mar 07, 2023	32.30	32.30	32.30	32.30	564	-0.42(-1.28%)
Mar 06, 2023	32.32	32.72	32.32	32.72	1,100	-0.54(-1.62%)
Mar 03, 2023	33.01	33.26	32.70	33.26	1,898	+2.04(+6.53%)
Mar 02, 2023	31.16	31.32	30.81	31.22	1,940	+0.37(+1.20%)
Mar 01, 2023	31.04	31.04	30.69	30.85	3,077	-0.32(-1.03%)
Feb 28, 2023	31.33	31.33	31.17	31.17	6,051	-0.97(-3.02%)
Feb 27, 2023	32.13	32.34	31.49	32.14	2,335	+0.27(+0.85%)
Feb 24, 2023	31.71	31.87	31.49	31.87	7,223	-1.01(-3.07%)
Feb 23, 2023	32.77	32.88	32.77	32.88	28,880	-0.14(-0.42%)
Feb 22, 2023	32.85	33.02	32.85	33.02	343,089	+1.09(+3.41%)
Feb 21, 2023	31.56	31.93	31.32	31.93	1,020	-0.23(-0.72%)
Feb 17, 2023	32.03	32.19	31.49	32.16	3,416	+0.39(+1.23%)
Feb 16, 2023	31.58	31.77	31.20	31.77	1,881	+0.22(+0.70%)
Feb 15, 2023	31.39	31.55	31.39	31.55	739	-0.25(-0.79%)
Feb 14, 2023	31.38	31.80	31.22	31.80	986	-0.90(-2.75%)
Feb 10, 2023				32.70	388	-0.04(-0.12%)
Feb 09, 2023	32.69	32.85	32.58	32.74	1,526	+1.74(+5.61%)
Feb 07, 2023				31.00	444	+0.29(+0.94%)
Feb 06, 2023	30.71	30.71	30.55	30.71	1,121	-0.63(-2.01%)
Feb 03, 2023	31.34	31.50	31.34	31.34	1,480	-0.49(-1.54%)
Feb 02, 2023	31.47	31.83	31.47	31.83	1,723	-0.05(-0.16%)
Feb 01, 2023	31.22	31.88	31.06	31.88	17,512	-1.11(-3.36%)
Jan 30, 2023				32.99	200	-0.10(-0.30%)
Jan 27, 2023	33.25	33.25	33.09	33.09	645	-0.30(-0.90%)
Jan 26, 2023	33.70	33.86	33.39	33.39	1,066	-0.08(-0.24%)
Jan 25, 2023	33.77	33.93	33.47	33.47	2,222	+0.93(+2.86%)
Jan 23, 2023				32.54	470	+0.17(+0.53%)
Jan 20, 2023	32.37	32.77	32.37	32.37	1,110	+0.09(+0.28%)
Jan 19, 2023	32.28	32.68	32.28	32.28	1,400	-0.20(-0.62%)
Jan 18, 2023	33.24	33.24	32.48	32.48	2,872	+0.26(+0.81%)
Jan 17, 2023	31.92	32.22	31.85	32.22	792	-0.40(-1.23%)
Jan 13, 2023	32.05	32.62	32.05	32.62	819	+2.11(+6.92%)
Jan 12, 2023	30.89	30.89	30.51	30.51	579	-0.35(-1.13%)
Jan 10, 2023				30.86	57	-0.43(-1.37%)
Jan 09, 2023	31.13	31.29	31.13	31.29	2,309	-0.01(-0.03%)
Jan 06, 2023	31.20	31.30	31.04	31.30	816	+1.78(+6.03%)
Jan 05, 2023	29.52	29.80	29.34	29.52	1,110	-0.23(-0.77%)
Jan 04, 2023	31.06	31.06	29.75	29.75	772	-2.30(-7.18%)
Jan 03, 2023	31.85	32.05	31.85	32.05	1,100	-0.91(-2.76%)
Dec 30, 2022	32.85	32.96	32.85	32.96	8,807	+2.06(+6.67%)
Dec 29, 2022	30.85	31.06	30.85	30.90	1,485	+0.08(+0.26%)
Dec 28, 2022	30.82	30.82	30.82	30.82	243	+0.10(+0.33%)
Dec 27, 2022	30.72	30.72	30.72	30.72	536	-0.52(-1.66%)
Dec 23, 2022	33.07	33.07	31.24	31.24	715	-0.16(-0.51%)
Dec 22, 2022	31.87	31.87	31.40	31.40	794	-1.79(-5.39%)
Dec 21, 2022	32.24	33.19	32.24	33.19	1,875	+0.77(+2.38%)
Dec 20, 2022	33.33	33.33	32.42	32.42	638	+0.42(+1.31%)
Dec 19, 2022	31.93	32.68	31.93	32.00	2,531	-0.07(-0.22%)
Dec 16, 2022	33.57	33.57	32.07	32.07	927	-0.64(-1.96%)
Dec 15, 2022	33.39	33.39	32.55	32.71	1,229	+0.13(+0.40%)
Dec 14, 2022	32.72	32.72	32.58	32.58	624	+1.05(+3.33%)
Dec 12, 2022				31.53	275	-0.65(-2.02%)
Dec 09, 2022	31.98	32.18	31.82	32.18	1,743	+0.30(+0.94%)
Dec 08, 2022	31.98	31.98	31.88	31.88	2,307	+0.58(+1.85%)
Dec 07, 2022	31.24	31.46	31.08	31.30	1,060	+0.43(+1.39%)
Dec 06, 2022	30.87	30.87	30.87	30.87	383	-0.13(-0.42%)
Dec 05, 2022	32.00	32.00	30.89	31.00	2,173	-1.23(-3.82%)
Dec 02, 2022	31.99	32.39	31.99	32.23	1,907	-1.51(-4.48%)
Dec 01, 2022	33.50	33.90	33.50	33.74	873	+0.42(+1.26%)
Nov 30, 2022	33.32	33.32	31.60	33.32	644	+0.92(+2.84%)
Nov 29, 2022	32.40	32.40	32.40	32.40	1,639	+0.19(+0.59%)
Nov 28, 2022	33.63	33.79	32.21	32.21	919	-1.83(-5.38%)
Nov 25, 2022	33.89	34.04	33.88	34.04	19,348	+1.12(+3.40%)
Nov 23, 2022	34.23	34.39	32.80	32.92	617	-0.14(-0.42%)
Nov 21, 2022				33.06	429	+0.29(+0.88%)
Nov 18, 2022	32.75	32.77	32.75	32.77	910	-0.04(-0.12%)
Nov 17, 2022	33.74	33.74	32.77	32.81	1,801	+0.40(+1.23%)
Nov 16, 2022	33.50	33.50	32.41	32.41	1,690	+1.67(+5.43%)
Nov 14, 2022				30.74	449	-2.16(-6.57%)
Nov 11, 2022	33.75	33.75	32.67	32.90	1,706	+0.48(+1.48%)
Nov 10, 2022	32.46	32.46	32.14	32.42	45,106	+1.22(+3.91%)
Nov 09, 2022	32.15	32.31	31.20	31.20	2,168	-0.34(-1.08%)
Nov 07, 2022				31.54	440	+0.05(+0.16%)
Nov 04, 2022	30.93	32.55	30.77	31.49	13,957	+0.09(+0.29%)
Nov 03, 2022	30.99	32.53	30.95	31.40	3,065	-0.15(-0.48%)
Nov 02, 2022	32.64	32.72	31.55	31.55	2,744	-0.49(-1.53%)
Nov 01, 2022	32.04	32.04	32.04	32.04	1,473	+0.67(+2.14%)
Oct 31, 2022	32.77	32.77	31.37	31.37	2,215	-0.10(-0.32%)
Oct 28, 2022	31.26	31.99	31.10	31.47	1,999	+0.55(+1.78%)
Oct 27, 2022	32.27	32.27	30.75	30.92	38,018	+0.26(+0.85%)
Oct 26, 2022	30.82	30.82	30.66	30.66	1,203	+0.31(+1.02%)
Oct 25, 2022	30.35	30.35	30.35	30.35	535	+0.71(+2.40%)
Oct 24, 2022	29.63	30.09	28.43	29.64	4,527	-0.46(-1.53%)
Oct 21, 2022	28.59	30.10	28.13	30.10	1,938	+0.14(+0.47%)
Oct 20, 2022	29.17	29.96	29.17	29.96	1,125	+1.06(+3.67%)
Oct 19, 2022	29.67	29.80	28.90	28.90	2,922	-0.21(-0.72%)
Oct 18, 2022	29.27	29.27	29.11	29.11	559	-0.54(-1.82%)
Oct 17, 2022	29.49	29.65	29.49	29.65	806	-0.31(-1.03%)
Oct 14, 2022	29.96	29.96	29.96	29.96	929	+1.31(+4.57%)
Oct 13, 2022	28.49	28.65	27.89	28.65	1,967	+0.10(+0.35%)
Oct 12, 2022	28.54	28.55	28.39	28.55	2,917	+0.17(+0.60%)
Oct 11, 2022	28.53	29.02	28.38	28.38	1,999	-1.05(-3.57%)
Oct 10, 2022	29.43	29.43	29.43	29.43	528	+0.51(+1.76%)
Oct 07, 2022	28.83	28.92	28.67	28.92	2,238	-0.20(-0.69%)
Oct 06, 2022	29.28	29.82	29.12	29.12	4,605	+0.47(+1.64%)
Oct 05, 2022	29.91	29.92	28.49	28.65	2,474	-0.56(-1.92%)
Oct 04, 2022	29.24	29.24	29.21	29.21	1,068	+0.80(+2.82%)
Oct 03, 2022	28.00	28.87	28.00	28.41	1,222	+0.13(+0.46%)
Sep 30, 2022	27.60	28.28	27.44	28.28	2,299	+1.00(+3.67%)
Sep 29, 2022	27.27	27.81	27.27	27.28	918	-0.01(-0.04%)
Sep 28, 2022	27.29	27.45	27.29	27.29	2,860	+0.09(+0.33%)
Sep 27, 2022	27.95	27.95	27.20	27.20	2,763	-0.22(-0.80%)
Sep 26, 2022	28.05	28.05	27.23	27.42	5,987	-0.03(-0.11%)
Sep 23, 2022	28.54	28.70	27.45	27.45	1,333	-0.67(-2.38%)
Sep 22, 2022	28.12	28.12	28.12	28.12	578	+0.67(+2.44%)
Sep 21, 2022	27.64	27.64	27.45	27.45	1,148	-1.52(-5.23%)
Sep 20, 2022	29.58	29.58	28.30	28.96	815	-1.32(-4.37%)
Sep 19, 2022	30.13	30.29	28.71	30.29	2,068	+1.17(+4.02%)
Sep 16, 2022	29.23	29.95	29.12	29.12	1,861	-0.09(-0.31%)
Sep 15, 2022	29.28	29.87	29.05	29.21	1,646	-0.87(-2.89%)
Sep 14, 2022	29.46	30.33	29.30	30.08	824	+0.51(+1.72%)
Sep 13, 2022	29.57	29.57	29.57	29.57	380	-0.51(-1.70%)
Sep 12, 2022	30.59	30.75	30.08	30.08	1,539	-0.84(-2.72%)
Sep 09, 2022	30.92	31.08	29.23	30.92	1,777	+1.60(+5.46%)
Sep 08, 2022	29.98	30.14	29.32	29.32	1,905	+0.49(+1.70%)
Sep 07, 2022	28.12	28.83	27.96	28.83	2,474	-0.13(-0.45%)
Sep 06, 2022	30.38	30.54	28.71	28.96	9,437	-0.58(-1.96%)
Sep 02, 2022	29.81	29.97	28.97	29.54	2,302	+0.26(+0.89%)
Sep 01, 2022	29.44	29.44	29.28	29.28	1,109	-0.44(-1.48%)
Aug 31, 2022	29.97	29.97	29.72	29.72	1,229	-0.95(-3.10%)
Aug 30, 2022	30.67	30.67	30.51	30.67	681	+1.56(+5.36%)
Aug 29, 2022	30.54	30.70	28.87	29.11	2,110	-0.50(-1.69%)
Aug 26, 2022	30.29	30.29	29.45	29.61	704	-1.48(-4.76%)
Aug 25, 2022	31.09	31.09	31.09	31.09	1,372	+2.50(+8.74%)
Aug 24, 2022	28.72	28.75	28.56	28.59	922	-1.58(-5.24%)
Aug 22, 2022				30.17	231	+0.38(+1.28%)
Aug 19, 2022	29.63	29.79	29.63	29.79	639	-0.27(-0.90%)
Aug 18, 2022	30.06	30.06	30.06	30.06	2,516	-0.37(-1.20%)
Aug 17, 2022	30.60	30.60	30.43	30.43	2,078	-1.38(-4.32%)
Aug 16, 2022	30.19	31.80	30.19	31.80	7,651	+1.64(+5.44%)
Aug 15, 2022	33.64	33.64	30.00	30.16	995	-1.61(-5.07%)
Aug 12, 2022	27.96	31.77	27.59	31.77	3,704	+4.31(+15.70%)
Aug 11, 2022	27.73	27.86	27.46	27.46	1,615	-0.01(-0.04%)
Aug 10, 2022	27.47	27.47	27.47	27.47	651	+1.26(+4.81%)
Aug 09, 2022	26.37	26.37	26.21	26.21	473	-0.56(-2.11%)
Aug 08, 2022	26.96	27.40	26.50	26.77	7,321	+1.21(+4.75%)
Aug 05, 2022	24.90	26.89	24.90	25.56	3,342	-0.57(-2.18%)
Aug 04, 2022	24.92	26.13	24.76	26.13	1,171	+2.00(+8.29%)
Aug 03, 2022	24.29	24.29	24.13	24.13	782	-0.01(-0.04%)
Aug 02, 2022	25.67	25.67	24.14	24.14	4,186	-2.51(-9.42%)
Aug 01, 2022	26.49	26.65	26.49	26.65	947	+0.01(+0.04%)
Jul 29, 2022	26.64	26.80	26.64	26.64	16,415	+0.39(+1.49%)
Jul 28, 2022	26.38	26.84	26.22	26.25	1,452	-0.33(-1.24%)
Jul 27, 2022	26.09	26.58	25.36	26.58	21,599	+1.12(+4.40%)
Jul 26, 2022	25.46	26.06	25.46	25.46	1,079	-0.48(-1.87%)
Jul 25, 2022	25.50	26.30	25.50	25.95	1,485	+0.71(+2.79%)
Jul 22, 2022	25.96	26.12	25.24	25.24	2,578	-0.11(-0.43%)
Jul 21, 2022	26.63	26.79	25.35	25.35	1,203	-0.05(-0.20%)
Jul 20, 2022	25.49	25.49	25.40	25.40	2,528	+0.17(+0.69%)
Jul 19, 2022	25.52	25.52	24.69	25.23	887	-0.56(-2.19%)
Jul 18, 2022	26.99	27.15	25.79	25.79	4,035	+0.20(+0.78%)
Jul 15, 2022	26.62	26.78	25.59	25.59	5,079	-0.25(-0.95%)
Jul 14, 2022	25.84	25.84	25.84	25.84	858	-0.38(-1.47%)
Jul 13, 2022	26.21	26.23	26.07	26.22	1,187	+0.10(+0.38%)
Jul 12, 2022	26.28	26.81	26.12	26.12	4,958	+0.25(+0.97%)
Jul 11, 2022	25.54	25.87	25.38	25.87	1,045	+0.97(+3.90%)
Jul 08, 2022	25.01	25.01	24.90	24.90	1,020	-1.59(-6.00%)
Jul 07, 2022	26.38	26.54	25.86	26.49	1,692	+0.57(+2.20%)
Jul 06, 2022	25.41	25.92	25.41	25.92	694	+0.22(+0.86%)
Jul 05, 2022	25.54	25.70	25.05	25.70	3,327	+0.41(+1.62%)
Jul 01, 2022	24.76	25.29	24.60	25.29	36,549	+0.13(+0.52%)
Jun 30, 2022	25.74	25.76	24.68	25.16	15,043	+0.59(+2.40%)
Jun 29, 2022	24.01	25.40	24.01	24.57	4,275	-1.46(-5.61%)
Jun 28, 2022	24.59	26.03	24.59	26.03	1,297	+1.03(+4.12%)
Jun 27, 2022	24.84	25.00	24.49	25.00	1,289	+0.26(+1.05%)
Jun 24, 2022	24.37	24.74	24.22	24.74	143,596	+0.29(+1.19%)
Jun 23, 2022	24.29	24.45	24.29	24.45	1,633	+0.98(+4.18%)
Jun 22, 2022	23.26	23.47	23.10	23.47	1,202	+0.30(+1.32%)
Jun 21, 2022	23.51	23.51	22.80	23.16	2,634	+0.50(+2.23%)
Jun 17, 2022	22.71	22.71	22.16	22.66	1,922	-0.59(-2.56%)
Jun 16, 2022	23.35	23.35	22.52	23.25	4,426	+0.63(+2.81%)
Jun 15, 2022	22.33	22.62	22.25	22.62	4,308	+0.28(+1.25%)
Jun 14, 2022	22.41	23.20	22.34	22.34	2,366	-1.75(-7.26%)
Jun 13, 2022	24.54	24.62	23.86	24.09	2,996	-0.75(-3.02%)
Jun 10, 2022	25.69	25.69	24.84	24.84	1,620	-1.64(-6.19%)
Jun 09, 2022	26.40	26.48	26.40	26.48	681	+1.03(+4.05%)
Jun 07, 2022				25.45	412	-0.78(-2.97%)
Jun 06, 2022	26.23	26.23	26.23	26.23	941	+0.85(+3.35%)
Jun 03, 2022	24.69	25.38	24.61	25.38	1,385	+0.48(+1.93%)
Jun 02, 2022	25.01	25.49	24.90	24.90	2,756	-0.30(-1.19%)
Jun 01, 2022	25.06	25.20	25.06	25.20	675	-0.99(-3.78%)
May 31, 2022	26.47	26.55	26.19	26.19	949	-0.96(-3.54%)
May 27, 2022	26.95	27.15	26.75	27.15	1,303	-0.80(-2.86%)
May 26, 2022	28.00	28.00	26.61	27.95	9,818	+0.53(+1.93%)
May 25, 2022	27.04	27.42	27.04	27.42	1,175	+1.25(+4.78%)
May 24, 2022	26.25	26.75	26.17	26.17	2,192	-0.13(-0.49%)
May 23, 2022	26.77	26.85	26.30	26.30	1,597	+0.71(+2.77%)
May 20, 2022	25.87	25.87	25.59	25.59	1,494	+0.30(+1.19%)
May 19, 2022	25.37	25.37	25.29	25.29	1,243	-0.07(-0.28%)
May 18, 2022	25.50	25.95	25.36	25.36	1,949	-0.25(-0.98%)
May 17, 2022	26.03	26.03	25.61	25.61	752	+0.01(+0.04%)
May 16, 2022	26.05	26.13	25.60	25.60	2,273	-0.18(-0.70%)
May 13, 2022	25.41	25.78	25.32	25.78	6,327	+1.40(+5.74%)
May 12, 2022	25.44	25.52	24.36	24.38	2,441	-0.34(-1.37%)
May 11, 2022	24.15	24.72	24.07	24.72	1,951	+0.09(+0.36%)
May 10, 2022	24.69	25.91	24.61	24.63	2,681	+0.13(+0.53%)
May 09, 2022	24.71	25.58	24.50	24.50	3,527	-1.17(-4.56%)
May 06, 2022	25.80	26.31	25.66	25.67	2,279	+0.84(+3.38%)
May 05, 2022	24.83	25.38	24.83	24.83	913	-0.15(-0.60%)
May 04, 2022	25.61	25.61	24.90	24.98	1,197	-0.13(-0.52%)
May 03, 2022	26.00	26.00	25.11	25.11	1,094	+0.60(+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.