Daiichi Sankyo Ltd (OP: DSKYF )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.11	28.58	26.99	28.27	1,603	-0.08(-0.28%)
Sep 28, 2023	27.72	28.56	27.56	28.35	4,370	+0.26(+0.93%)
Sep 27, 2023	27.29	28.14	27.13	28.09	11,085	+0.95(+3.50%)
Sep 26, 2023	27.49	27.65	25.99	27.14	4,435	-0.91(-3.23%)
Sep 25, 2023	28.00	28.05	28.05	28.05	2,625	+1.12(+4.18%)
Sep 22, 2023	26.95	27.39	26.55	26.92	5,030	+0.99(+3.82%)
Sep 21, 2023	26.96	26.96	25.69	25.93	4,404	-0.51(-1.93%)
Sep 20, 2023	26.55	27.93	26.40	26.44	2,960	-1.11(-4.03%)
Sep 19, 2023	27.20	27.76	26.67	27.55	6,812	-0.05(-0.18%)
Sep 18, 2023	28.14	28.14	27.39	27.60	10,371	-1.01(-3.53%)
Sep 15, 2023	27.13	28.80	26.97	28.61	3,052	+0.81(+2.91%)
Sep 14, 2023	28.00	28.82	27.39	27.80	2,046	-0.82(-2.87%)
Sep 13, 2023	27.18	28.63	27.08	28.62	337,957	+0.85(+3.06%)
Sep 12, 2023	27.77	29.37	27.61	27.77	9,734	-0.97(-3.38%)
Sep 11, 2023	27.44	28.91	27.28	28.74	10,885	-0.16(-0.55%)
Sep 08, 2023	28.93	29.09	27.30	28.90	5,743	+1.49(+5.44%)
Sep 07, 2023	28.64	28.80	27.27	27.41	12,892	-0.56(-2.00%)
Sep 06, 2023	27.88	28.94	27.72	27.97	50,747	-0.21(-0.75%)
Sep 05, 2023	29.49	29.65	28.18	28.18	2,251	-2.26(-7.42%)
Sep 01, 2023	30.42	30.44	28.75	30.44	1,755	+1.70(+5.92%)
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%)

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.