Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	30.25	31.00	30.25	31.00	22,649	+2.23(+7.75%)
Jul 28, 2023	30.29	30.29	28.77	28.77	25,624	-1.43(-4.74%)
Jul 27, 2023	29.11	30.29	28.95	30.20	6,713	+1.42(+4.93%)
Jul 26, 2023	28.52	30.17	28.52	28.78	2,053	+0.60(+2.13%)
Jul 25, 2023	28.34	29.82	28.18	28.18	46,091	-1.58(-5.31%)
Jul 24, 2023	28.86	29.76	28.70	29.76	1,521	+1.82(+6.51%)
Jul 21, 2023	29.06	29.22	27.94	27.94	1,531	-1.12(-3.85%)
Jul 20, 2023	29.06	29.22	27.48	29.06	2,096	+0.73(+2.58%)
Jul 19, 2023	28.49	28.92	28.33	28.33	9,727	+0.10(+0.37%)
Jul 18, 2023	28.94	29.10	27.35	28.23	1,544	-0.83(-2.87%)
Jul 17, 2023	28.90	29.06	27.46	29.06	1,136	+0.70(+2.45%)
Jul 14, 2023	28.07	28.82	27.91	28.36	4,438	-0.49(-1.68%)
Jul 13, 2023	28.95	28.95	28.85	28.85	10,623	+1.36(+4.95%)
Jul 12, 2023	27.39	27.49	27.02	27.49	11,415	-0.41(-1.47%)
Jul 11, 2023	27.90	27.90	27.47	27.90	2,927	-0.16(-0.57%)
Jul 10, 2023	28.76	28.76	27.90	28.06	23,075	-1.10(-3.77%)
Jul 07, 2023	28.56	29.16	28.40	29.16	983	+0.55(+1.92%)
Jul 06, 2023	28.00	28.77	27.84	28.61	84,823	-0.36(-1.24%)
Jul 05, 2023	28.97	29.13	28.24	28.97	2,179	+0.97(+3.46%)
Jul 03, 2023	30.50	30.50	26.81	28.00	4,544	-3.28(-10.49%)
Jun 30, 2023	31.94	32.10	31.28	31.28	823	-1.44(-4.40%)
Jun 29, 2023	32.56	32.72	32.56	32.72	4,094	+0.38(+1.18%)
Jun 28, 2023	31.49	32.50	31.49	32.34	773	+0.99(+3.16%)
Jun 27, 2023	32.04	32.04	31.35	31.35	925	-0.28(-0.89%)
Jun 26, 2023	32.36	32.52	31.47	31.63	6,004	-0.58(-1.80%)
Jun 23, 2023	31.46	32.30	31.46	32.21	5,531	-0.32(-0.98%)
Jun 22, 2023	32.53	32.78	32.53	32.53	3,760	-1.01(-3.01%)
Jun 21, 2023	33.54	33.54	33.54	33.54	1,065	-0.19(-0.56%)
Jun 20, 2023	32.80	33.89	32.78	33.73	1,452	-0.22(-0.65%)
Jun 16, 2023	34.88	34.88	33.92	33.95	24,494	-1.07(-3.06%)
Jun 15, 2023	34.52	35.02	33.61	35.02	3,001	-0.66(-1.86%)
Jun 14, 2023	36.24	36.24	35.69	35.69	82,796	-2.22(-5.87%)
Jun 13, 2023	36.86	37.91	36.86	37.91	14,062	+0.51(+1.36%)
Jun 12, 2023	36.00	37.40	36.00	37.40	1,676	+1.82(+5.11%)
Jun 09, 2023	35.84	36.00	34.99	35.58	11,444	+1.91(+5.68%)
Jun 08, 2023	34.60	34.60	33.67	33.67	824	-1.29(-3.69%)
Jun 07, 2023	34.89	35.18	34.80	34.96	1,516	-0.07(-0.20%)
Jun 06, 2023	35.49	35.65	35.03	35.03	1,120	+0.68(+1.98%)
Jun 05, 2023	34.62	34.62	34.19	34.35	1,967	-0.19(-0.55%)
Jun 02, 2023	34.38	34.54	33.79	34.54	2,029	+1.68(+5.11%)
Jun 01, 2023	33.69	33.85	32.80	32.86	1,829	+0.07(+0.21%)
May 31, 2023	32.03	32.79	31.87	32.79	997	+0.72(+2.25%)
May 30, 2023	33.69	33.69	32.07	32.07	1,438	+0.19(+0.60%)
May 26, 2023	32.93	32.93	31.88	31.88	1,162	-1.37(-4.12%)
May 25, 2023	33.21	33.37	32.44	33.25	3,106	-0.79(-2.32%)
May 24, 2023	34.02	34.70	34.02	34.04	1,156	-1.26(-3.57%)
May 23, 2023	35.30	35.46	34.32	35.30	1,817	-0.35(-0.98%)
May 22, 2023	35.65	35.65	35.65	35.65	510	-0.32(-0.89%)
May 19, 2023	35.97	36.13	35.88	35.97	1,730	+0.72(+2.04%)
May 18, 2023	35.06	36.01	35.06	35.25	4,552	-0.24(-0.68%)
May 17, 2023	34.60	35.49	34.55	35.49	1,131	+0.87(+2.51%)
May 16, 2023	35.27	35.43	34.62	34.62	945	+0.52(+1.52%)
May 15, 2023	34.79	34.95	34.10	34.10	1,028	+0.39(+1.16%)
May 12, 2023	33.87	34.78	33.71	33.71	3,416	+0.09(+0.27%)
May 11, 2023	33.26	34.15	33.11	33.62	1,032	+0.37(+1.11%)
May 10, 2023	33.33	33.49	33.25	33.25	962	-0.52(-1.54%)
May 09, 2023	34.12	34.23	33.33	33.77	5,157	+0.58(+1.75%)
May 08, 2023	33.90	34.42	33.19	33.19	3,052	-0.82(-2.41%)
May 05, 2023	34.79	34.95	33.99	34.01	9,978	-0.74(-2.13%)
May 04, 2023	33.87	34.75	33.87	34.75	2,303	-0.11(-0.32%)
May 03, 2023	34.61	34.86	34.61	34.86	32,671	+1.36(+4.06%)
May 02, 2023	33.50	33.50	33.34	33.50	1,713	-0.60(-1.76%)

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.