Daiichi Sankyo Ltd (OP: DSKYF )

34.90 -0.56 (-1.58%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 35.01 35.17 33.03 34.90 8,877 -0.56(-1.58%)
Jun 13, 2024 34.91 35.46 34.91 35.46 1,523 +0.34(+0.97%)
Jun 12, 2024 37.14 37.30 35.12 35.12 3,969 -1.57(-4.27%)
Jun 11, 2024 36.69 36.69 36.69 36.69 762 -0.20(-0.56%)
Jun 10, 2024 36.78 37.05 36.20 36.89 8,909 +0.03(+0.08%)
Jun 07, 2024 37.10 37.25 36.70 36.86 8,258 +0.19(+0.52%)
Jun 06, 2024 36.85 37.00 36.55 36.67 2,316 +0.83(+2.32%)
Jun 05, 2024 36.62 36.78 35.75 35.84 4,405 +0.99(+2.84%)
Jun 04, 2024 35.73 35.73 34.70 34.85 2,242 -0.17(-0.49%)
Jun 03, 2024 34.70 35.70 34.56 35.02 7,458 -0.39(-1.10%)
May 31, 2024 35.49 35.49 35.20 35.41 15,439 +1.07(+3.11%)
May 30, 2024 33.74 34.34 33.58 34.34 739 -0.14(-0.41%)
May 29, 2024 35.34 35.34 34.48 34.48 3,820 -0.08(-0.22%)
May 28, 2024 35.12 36.15 34.13 34.56 11,703 -0.12(-0.35%)
May 24, 2024 33.76 35.58 33.76 34.68 6,917 +1.02(+3.03%)
May 23, 2024 35.27 35.32 33.66 33.66 1,204 -1.59(-4.51%)
May 22, 2024 33.73 35.25 33.73 35.25 1,534 -0.55(-1.54%)
May 21, 2024 35.83 35.83 34.45 35.80 1,361 +0.05(+0.14%)
May 20, 2024 35.88 36.00 35.16 35.75 3,714 +0.64(+1.82%)
May 17, 2024 37.20 37.20 35.11 35.11 49,936 -0.51(-1.43%)
May 16, 2024 35.35 36.00 34.63 35.62 35,443 +0.59(+1.70%)
May 15, 2024 34.48 36.06 34.48 35.02 15,603 -0.30(-0.86%)
May 14, 2024 35.51 35.67 34.50 35.33 2,713 -0.34(-0.95%)
May 13, 2024 35.68 35.84 34.95 35.67 3,287 +1.44(+4.21%)
May 10, 2024 34.23 35.08 34.23 34.23 1,198 +0.43(+1.27%)
May 09, 2024 32.42 33.97 32.42 33.80 22,292 -0.11(-0.32%)
May 08, 2024 34.90 34.90 33.86 33.91 2,656 -1.12(-3.20%)
May 07, 2024 35.08 35.21 34.57 35.03 1,274 -1.19(-3.29%)
May 06, 2024 36.97 36.97 35.13 36.22 6,112 -0.19(-0.52%)
May 03, 2024 36.64 36.80 35.05 36.41 9,800 +1.23(+3.50%)
May 02, 2024 36.06 36.36 35.18 35.18 2,082 +0.83(+2.42%)
May 01, 2024 34.27 34.84 34.16 34.35 1,106 +1.06(+3.18%)
Apr 30, 2024 33.61 33.61 33.00 33.29 47,086 +0.51(+1.55%)
Apr 29, 2024 32.47 32.78 32.42 32.78 9,193 +0.93(+2.93%)
Apr 26, 2024 32.64 32.64 31.21 31.85 3,668 +1.55(+5.12%)
Apr 25, 2024 30.99 31.45 30.17 30.30 1,757 -0.69(-2.23%)
Apr 24, 2024 30.84 30.99 29.82 30.99 972 +0.18(+0.58%)
Apr 23, 2024 29.64 30.81 29.17 30.81 88,284 +0.36(+1.18%)
Apr 22, 2024 30.62 30.78 29.42 30.45 2,153 +0.15(+0.50%)
Apr 19, 2024 29.96 30.56 29.96 30.30 1,076,267 +0.55(+1.85%)
Apr 18, 2024 28.54 29.96 28.54 29.75 17,305 +1.53(+5.42%)
Apr 17, 2024 28.22 28.22 28.22 28.22 9,596 -0.58(-2.01%)
Apr 16, 2024 30.49 30.49 28.73 28.80 1,674 -0.14(-0.48%)
Apr 15, 2024 28.96 30.06 28.94 28.94 1,539 -0.48(-1.63%)
Apr 12, 2024 29.60 29.60 29.42 29.42 972 +0.81(+2.83%)
Apr 11, 2024 28.77 28.77 28.61 28.61 939 -0.42(-1.45%)
Apr 10, 2024 29.03 29.03 29.03 29.03 475 -1.32(-4.35%)
Apr 09, 2024 30.51 31.50 30.35 30.35 2,395 -1.27(-4.02%)
Apr 08, 2024 31.46 31.62 31.46 31.62 1,070 +0.73(+2.38%)
Apr 05, 2024 30.89 30.89 30.80 30.89 1,340 +0.14(+0.44%)
Apr 04, 2024 31.82 31.82 30.75 30.75 5,649 +0.44(+1.45%)
Apr 03, 2024 32.09 32.25 30.00 30.31 2,000 -0.70(-2.26%)
Apr 02, 2024 30.56 31.17 30.31 31.01 1,640 -0.43(-1.37%)
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.