Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	27.32	27.40	27.32	27.40	963	+0.05(+0.18%)
Sep 29, 2021	27.10	27.35	27.10	27.35	690	+0.28(+1.03%)
Sep 28, 2021	27.76	27.76	26.14	27.07	4,286	-0.99(-3.53%)
Sep 27, 2021	27.32	28.06	27.32	28.06	2,482	+0.06(+0.21%)
Sep 24, 2021	27.93	28.01	27.92	28.00	1,123	-0.79(-2.74%)
Sep 23, 2021	28.81	28.81	28.66	28.79	1,490	+0.87(+3.12%)
Sep 22, 2021	28.85	28.93	27.92	27.92	1,939	+0.77(+2.84%)
Sep 21, 2021	28.19	28.27	27.15	27.15	2,149	-0.41(-1.49%)
Sep 20, 2021	26.32	28.50	25.77	27.56	20,734	+2.18(+8.59%)
Sep 17, 2021	26.22	26.31	24.79	25.38	3,362	-0.13(-0.51%)
Sep 16, 2021	25.62	25.62	25.51	25.51	687	+0.87(+3.53%)
Sep 15, 2021	25.29	25.61	24.64	24.64	4,481	-0.93(-3.64%)
Sep 14, 2021	24.99	25.57	24.99	25.57	2,946	+0.07(+0.27%)
Sep 13, 2021	25.58	25.58	25.50	25.50	3,082	-1.02(-3.85%)
Sep 10, 2021	26.52	26.52	26.52	26.52	470	+0.00(+0.00%)
Sep 09, 2021	26.37	26.52	24.92	26.52	7,906	-0.02(-0.08%)
Sep 08, 2021	26.80	26.80	26.50	26.54	1,346	+0.57(+2.19%)
Sep 07, 2021	25.97	25.97	25.97	25.97	606	+0.29(+1.13%)
Sep 03, 2021	25.60	25.68	24.86	25.68	2,081	+0.73(+2.93%)
Sep 02, 2021	24.87	24.95	24.87	24.95	1,082	+0.09(+0.36%)
Sep 01, 2021	24.78	24.86	24.78	24.86	9,106	+1.79(+7.76%)
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%)

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.