Daiichi Sankyo Ltd (OP: DSKYF )

23.57 USD -0.49 (-2.04%)
Streaming Delayed Price Updated: 1:44 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 23.90 23.90 23.57 23.57 4,785 -0.49(-2.04%)
Jan 13, 2022 23.03 24.39 23.03 24.06 3,168 +0.99(+4.29%)
Jan 12, 2022 23.07 23.07 23.07 23.07 623 -1.45(-5.91%)
Jan 11, 2022 24.52 24.52 24.52 24.52 2,402 +0.79(+3.33%)
Jan 10, 2022 23.65 23.73 22.97 23.73 10,035 +0.71(+3.08%)
Jan 07, 2022 22.85 23.89 22.85 23.02 1,974 -1.20(-4.95%)
Jan 06, 2022 24.46 24.54 23.19 24.22 3,680 -1.19(-4.68%)
Jan 05, 2022 25.45 25.45 25.41 25.41 3,501 -0.43(-1.66%)
Jan 04, 2022 25.92 25.92 25.07 25.84 1,284 +0.93(+3.73%)
Jan 03, 2022 25.76 25.84 24.91 24.91 7,057 -0.97(-3.75%)
Dec 31, 2021 25.82 25.88 24.78 25.88 1,338 -0.04(-0.15%)
Dec 30, 2021 24.83 25.92 24.75 25.92 1,964 +0.00(+0.00%)
Dec 29, 2021 25.09 25.92 25.02 25.92 2,052 +0.00(+0.00%)
Dec 28, 2021 25.92 25.92 25.18 25.92 995 +0.89(+3.56%)
Dec 27, 2021 25.92 26.00 24.90 25.03 6,214 -0.97(-3.73%)
Dec 23, 2021 25.92 26.00 24.65 26.00 1,679 +0.50(+1.96%)
Dec 22, 2021 25.42 25.50 24.71 25.50 3,284 +0.62(+2.49%)
Dec 21, 2021 25.42 25.50 24.68 24.88 4,139 +1.08(+4.54%)
Dec 20, 2021 23.88 25.50 23.80 23.80 60,789 -0.42(-1.73%)
Dec 17, 2021 24.22 24.96 24.14 24.22 25,839 -1.52(-5.91%)
Dec 16, 2021 24.87 25.77 24.79 25.74 2,592 +1.71(+7.12%)
Dec 15, 2021 25.49 25.49 24.03 24.03 2,985 -1.14(-4.51%)
Dec 14, 2021 25.52 25.52 24.65 25.17 2,730 +0.87(+3.56%)
Dec 13, 2021 25.53 25.53 24.02 24.30 4,438 +0.16(+0.66%)
Dec 10, 2021 24.22 25.64 24.14 24.14 6,709 -0.36(-1.47%)
Dec 09, 2021 24.58 25.56 24.50 24.50 3,134 -0.47(-1.88%)
Dec 08, 2021 24.34 24.97 24.26 24.97 10,868 +1.51(+6.44%)
Dec 07, 2021 24.72 24.72 23.38 23.46 2,230 -0.89(-3.66%)
Dec 06, 2021 24.27 24.35 23.14 24.35 3,931 -1.45(-5.62%)
Dec 03, 2021 24.45 25.80 24.37 25.80 4,677 +0.38(+1.49%)
Dec 02, 2021 24.89 25.42 24.81 25.42 3,936 +0.53(+2.13%)
Dec 01, 2021 24.99 25.40 24.89 24.89 5,144 -0.55(-2.16%)
Nov 30, 2021 24.68 25.73 25.73 25.44 1,990 -0.28(-1.11%)
Nov 29, 2021 26.24 26.32 25.73 25.73 1,885 -0.40(-1.55%)
Nov 26, 2021 26.27 26.35 26.13 26.13 1,824 +0.01(+0.04%)
Nov 24, 2021 26.12 26.12 26.12 26.12 751 -0.23(-0.87%)
Nov 23, 2021 25.57 26.35 25.49 26.35 5,483 -0.17(-0.64%)
Nov 22, 2021 26.91 26.91 25.49 26.52 4,172 -0.39(-1.45%)
Nov 19, 2021 26.83 26.91 25.58 26.91 2,261 +1.20(+4.67%)
Nov 18, 2021 25.14 25.71 25.14 25.71 9,473 -0.23(-0.89%)
Nov 17, 2021 26.29 26.37 25.94 25.94 1,129 -0.27(-1.03%)
Nov 16, 2021 26.88 26.88 26.13 26.21 2,155 -0.05(-0.19%)
Nov 15, 2021 25.28 26.34 25.28 26.26 995 +1.25(+5.00%)
Nov 12, 2021 25.63 25.63 24.93 25.01 915 -0.08(-0.32%)
Nov 11, 2021 24.69 25.09 24.61 25.09 873 +0.59(+2.41%)
Nov 10, 2021 24.16 24.50 2,398 -0.07(-0.28%)
Nov 09, 2021 24.57 24.57 24.57 24.57 691 +0.06(+0.24%)
Nov 08, 2021 24.99 25.62 24.51 24.51 2,170 -0.02(-0.10%)
Nov 05, 2021 24.91 24.91 24.54 24.54 2,128 -0.57(-2.25%)
Nov 04, 2021 24.53 25.32 24.53 25.10 4,537 -0.23(-0.91%)
Nov 03, 2021 24.76 25.33 24.68 25.33 2,069 -0.17(-0.67%)
Nov 02, 2021 25.44 25.52 24.35 25.50 2,027 -0.35(-1.35%)
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.