Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.