Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	24.39	24.39	23.07	23.07	645	-0.73(-3.07%)
Aug 30, 2021	23.72	23.80	23.72	23.80	1,163	+0.17(+0.72%)
Aug 27, 2021	23.63	23.63	23.63	23.63	477	+0.65(+2.83%)
Aug 26, 2021	22.98	22.98	22.98	22.98	744	-0.79(-3.32%)
Aug 25, 2021	24.07	24.07	23.69	23.77	1,650	+0.77(+3.35%)
Aug 23, 2021		23.00	23.00	23.00	426	-0.65(-2.75%)
Aug 20, 2021	23.57	23.65	23.57	23.65	766	+1.41(+6.34%)
Aug 19, 2021	22.87	22.87	22.24	22.24	1,482	+0.68(+3.15%)
Aug 18, 2021	22.12	22.12	21.56	21.56	16,003	-0.84(-3.75%)
Aug 17, 2021	22.63	22.63	21.63	22.40	746	+0.78(+3.61%)
Aug 16, 2021	21.62	21.70	20.90	21.62	383,768	+0.70(+3.35%)
Aug 13, 2021	20.92	20.92	20.54	20.92	784	+0.90(+4.50%)
Aug 12, 2021	19.98	21.23	19.98	20.02	12,923	+0.58(+2.98%)
Aug 10, 2021		19.44	19.44	19.44	4,853	+1.83(+10.39%)
Aug 09, 2021	17.61	18.61	17.61	17.61	567	-0.48(-2.65%)
Aug 06, 2021	18.52	18.52	17.97	18.09	4,737	-0.41(-2.22%)
Aug 05, 2021	18.45	18.50	18.45	18.50	1,254	-0.22(-1.18%)
Aug 04, 2021	18.72	18.80	18.71	18.72	825	-0.42(-2.19%)
Aug 03, 2021	19.08	19.16	19.07	19.14	1,047	-0.35(-1.80%)
Aug 02, 2021	18.77	19.49	18.69	19.49	913	-0.50(-2.48%)
Jul 30, 2021	20.12	20.20	19.77	19.98	4,277	-0.87(-4.15%)
Jul 29, 2021	20.93	20.93	20.85	20.85	603	+0.23(+1.12%)
Jul 28, 2021	20.62	20.66	20.62	20.62	1,293	+0.50(+2.49%)
Jul 27, 2021	20.12	20.12	20.12	20.12	538	-0.22(-1.08%)
Jul 26, 2021	20.79	20.79	20.34	20.34	780	-0.39(-1.88%)
Jul 23, 2021	20.73	20.73	20.73	20.73	733	+0.00(+0.00%)
Jul 22, 2021	20.73	20.81	20.73	20.73	811	+0.65(+3.24%)
Jul 21, 2021	20.50	20.58	20.00	20.08	1,156	-0.56(-2.71%)
Jul 20, 2021	20.56	20.64	20.56	20.64	1,112	+0.56(+2.79%)
Jul 19, 2021	20.08	20.70	20.08	20.08	977	-0.07(-0.35%)
Jul 16, 2021	20.43	20.51	20.00	20.15	1,434	-0.50(-2.42%)
Jul 15, 2021	20.99	20.99	20.57	20.65	1,175	-1.04(-4.79%)
Jul 14, 2021	21.77	21.77	21.69	21.69	775	-0.02(-0.09%)
Jul 13, 2021	21.66	21.74	21.66	21.71	2,223	+1.20(+5.85%)
Jul 12, 2021	21.47	21.55	20.31	20.51	5,316	-0.03(-0.15%)
Jul 09, 2021	21.04	21.12	20.54	20.54	4,776	+0.04(+0.20%)
Jul 08, 2021	20.90	20.98	20.50	20.50	1,155	-0.74(-3.48%)
Jul 07, 2021	21.16	21.24	21.16	21.24	682	-0.16(-0.75%)
Jul 06, 2021	21.32	21.40	20.68	21.40	1,008	-0.42(-1.92%)
Jul 02, 2021	21.65	21.82	21.50	21.82	1,692	+0.32(+1.49%)
Jul 01, 2021	21.81	21.81	21.50	21.50	744	-0.19(-0.88%)
Jun 30, 2021	21.73	21.73	21.69	21.69	596	-0.21(-0.96%)
Jun 29, 2021	21.60	21.90	21.60	21.90	570	-0.08(-0.36%)
Jun 28, 2021	22.50	22.50	21.98	21.98	749	-0.26(-1.18%)
Jun 25, 2021	22.37	22.45	21.73	22.24	2,643	-0.11(-0.48%)
Jun 24, 2021	22.28	22.36	22.28	22.35	1,400	+0.76(+3.52%)
Jun 23, 2021	21.59	21.59	21.59	21.59	1,468	-1.39(-6.05%)
Jun 22, 2021	22.09	22.98	22.09	22.98	1,078	+0.20(+0.88%)
Jun 21, 2021	22.70	22.78	22.70	22.78	862	+0.48(+2.15%)
Jun 18, 2021	22.86	22.86	22.30	22.30	1,391	-0.25(-1.11%)
Jun 17, 2021	23.79	23.87	22.55	22.55	1,019	-0.76(-3.26%)
Jun 16, 2021	23.81	23.81	23.31	23.31	959	-0.62(-2.59%)
Jun 15, 2021	23.93	24.01	23.93	23.93	924	-0.56(-2.28%)
Jun 14, 2021	24.49	24.49	24.49	24.49	598	+0.49(+2.04%)
Jun 11, 2021	22.83	25.00	22.83	24.00	2,670	+0.90(+3.90%)
Jun 10, 2021	22.80	23.10	22.80	23.10	8,760	+0.98(+4.43%)
Jun 09, 2021	22.12	22.12	22.12	22.12	663	-0.81(-3.53%)
Jun 08, 2021	23.28	23.36	22.37	22.93	1,771	+1.51(+7.05%)
Jun 07, 2021	22.50	22.50	21.33	21.42	2,198	-1.10(-4.91%)
Jun 04, 2021	22.50	22.65	22.50	22.52	16,847	+0.02(+0.11%)
Jun 03, 2021	22.78	22.78	22.50	22.50	712	+0.29(+1.31%)
Jun 02, 2021	22.27	22.54	21.98	22.21	1,983	-0.38(-1.68%)

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.