Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	28.72	28.90	28.56	28.74	1,175	-0.72(-2.44%)
Aug 30, 2023	29.61	29.77	28.17	29.46	32,333	+0.37(+1.27%)
Aug 29, 2023	28.17	29.82	28.17	29.09	2,492	-0.55(-1.86%)
Aug 28, 2023	28.45	29.80	28.29	29.64	3,398	+0.39(+1.33%)
Aug 25, 2023	29.64	29.64	28.02	29.25	2,250	-0.10(-0.34%)
Aug 24, 2023	28.35	29.66	28.19	29.35	8,290	-0.29(-0.98%)
Aug 23, 2023	28.48	29.80	28.40	29.64	4,666	+0.71(+2.45%)
Aug 22, 2023	27.96	29.09	27.81	28.93	1,641	+0.91(+3.25%)
Aug 21, 2023	29.35	29.50	27.91	28.02	3,713	-0.57(-2.01%)
Aug 18, 2023	27.73	29.14	27.57	28.59	122,348	+0.04(+0.16%)
Aug 17, 2023	29.94	29.94	28.28	28.55	4,078	-0.02(-0.07%)
Aug 16, 2023	28.65	30.18	28.49	28.57	12,315	-1.01(-3.41%)
Aug 15, 2023	29.14	30.64	28.98	29.58	10,269	-0.04(-0.14%)
Aug 14, 2023	31.26	31.26	29.36	29.62	3,389	-0.16(-0.54%)
Aug 11, 2023	29.63	30.97	29.47	29.78	1,658	-0.93(-3.03%)
Aug 10, 2023	29.82	30.90	29.66	30.71	1,618	+0.16(+0.52%)
Aug 09, 2023	29.63	30.55	29.63	30.55	21,094	+1.72(+5.97%)
Aug 08, 2023	28.97	28.99	28.81	28.83	1,603	-1.61(-5.29%)
Aug 07, 2023	31.03	31.19	29.27	30.44	2,058	+0.04(+0.13%)
Aug 04, 2023	28.71	30.40	28.55	30.40	3,793	+1.31(+4.50%)
Aug 03, 2023	29.09	29.60	28.93	29.09	1,646	+0.05(+0.17%)
Aug 02, 2023	29.20	29.20	29.04	29.04	1,436	-1.30(-4.28%)
Aug 01, 2023	30.76	31.00	30.34	30.34	28,329	-0.66(-2.13%)
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%)

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.