Daiichi Sankyo Ltd ADR (OP: DSNKY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	27.95	28.15	27.77	27.92	112,771	+0.49(+1.79%)
Dec 26, 2024	28.16	28.16	27.32	27.43	146,079	-0.49(-1.76%)
Dec 24, 2024	26.91	28.05	26.91	27.92	102,779	-0.01(-0.04%)
Dec 23, 2024	29.03	29.03	27.78	27.93	278,796	-0.22(-0.78%)
Dec 20, 2024	27.98	29.27	26.86	28.15	199,126	+0.37(+1.33%)
Dec 19, 2024	28.07	28.33	27.72	27.78	243,392	-0.14(-0.50%)
Dec 18, 2024	27.17	28.69	27.17	27.92	259,570	+0.18(+0.65%)
Dec 17, 2024	27.00	27.87	27.00	27.74	915,570	+0.17(+0.62%)
Dec 16, 2024	28.00	28.14	27.57	27.57	574,393	-0.52(-1.85%)
Dec 13, 2024	28.00	29.00	28.00	28.09	149,773	-0.95(-3.27%)
Dec 12, 2024	28.08	29.22	28.08	29.04	178,943	-0.32(-1.09%)
Dec 11, 2024	29.21	29.47	29.21	29.36	86,951	-0.28(-0.94%)
Dec 10, 2024	30.21	30.21	29.64	29.64	58,029	-0.87(-2.85%)
Dec 09, 2024	30.65	30.70	30.51	30.51	103,755	-0.97(-3.08%)
Dec 06, 2024	31.36	31.48	31.08	31.48	52,728	+0.01(+0.03%)
Dec 05, 2024	31.72	31.72	31.47	31.47	86,777	-1.35(-4.11%)
Dec 04, 2024	32.81	32.90	32.76	32.82	40,388	-0.10(-0.30%)
Dec 03, 2024	33.21	33.21	32.87	32.92	87,341	+0.40(+1.23%)
Dec 02, 2024	32.49	32.65	32.48	32.52	118,311	+0.77(+2.43%)
Nov 29, 2024	32.05	32.05	31.60	31.75	99,346	+1.09(+3.56%)
Nov 27, 2024	29.45	30.68	29.45	30.66	92,123	+1.05(+3.55%)
Nov 26, 2024	29.63	29.64	29.50	29.61	113,793	-0.20(-0.67%)
Nov 25, 2024	29.87	29.90	28.67	29.81	201,351	+1.03(+3.58%)
Nov 22, 2024	28.78	28.84	28.70	28.78	98,966	-0.28(-0.96%)
Nov 21, 2024	29.07	29.14	29.01	29.06	110,430	+0.16(+0.55%)
Nov 20, 2024	28.87	29.00	28.76	28.90	99,715	-0.67(-2.27%)
Nov 19, 2024	29.57	29.70	29.56	29.57	117,892	+0.44(+1.51%)
Nov 18, 2024	28.78	29.18	28.50	29.13	198,390	-0.46(-1.55%)
Nov 15, 2024	29.64	29.75	29.54	29.59	249,627	+0.25(+0.87%)
Nov 14, 2024	30.31	30.31	29.29	29.34	197,487	-0.54(-1.82%)
Nov 13, 2024	29.67	30.00	29.67	29.88	138,931	-1.32(-4.23%)
Nov 12, 2024	31.51	32.25	31.13	31.20	125,031	-0.90(-2.80%)
Nov 11, 2024	32.04	32.13	31.99	32.10	86,404	+0.27(+0.85%)
Nov 08, 2024	31.81	31.88	31.33	31.83	97,538	-0.24(-0.75%)
Nov 07, 2024	32.23	32.52	31.91	32.07	92,969	+0.17(+0.53%)
Nov 06, 2024	31.71	32.16	31.46	31.90	48,192	-0.38(-1.18%)
Nov 05, 2024	32.01	32.34	32.01	32.28	64,205	-0.06(-0.19%)
Nov 04, 2024	32.30	32.49	32.23	32.34	112,195	+0.21(+0.65%)
Nov 01, 2024	32.12	32.30	32.10	32.13	55,627	-0.44(-1.35%)
Oct 31, 2024	32.53	32.70	32.38	32.57	105,157	-0.14(-0.43%)
Oct 30, 2024	32.11	34.02	32.11	32.71	121,938	+0.45(+1.39%)
Oct 29, 2024	32.28	32.50	32.11	32.26	327,729	+0.24(+0.75%)
Oct 28, 2024	31.90	32.70	31.90	32.02	79,006	+0.33(+1.04%)
Oct 25, 2024	31.35	32.34	31.35	31.69	48,172	+0.09(+0.28%)
Oct 24, 2024	31.61	31.64	31.52	31.60	120,570	+0.04(+0.13%)
Oct 23, 2024	31.98	32.00	31.41	31.56	78,008	-0.98(-3.01%)
Oct 22, 2024	32.53	32.60	32.34	32.54	39,733	-0.19(-0.58%)
Oct 21, 2024	33.33	33.50	32.63	32.73	96,444	-0.64(-1.92%)
Oct 18, 2024	33.52	34.19	33.29	33.37	53,078	+0.51(+1.55%)
Oct 17, 2024	32.83	32.95	32.57	32.86	78,186	-0.15(-0.45%)
Oct 16, 2024	33.02	33.19	32.37	33.01	71,983	-0.03(-0.09%)
Oct 15, 2024	33.06	33.23	32.90	33.04	70,445	-0.52(-1.55%)
Oct 14, 2024	32.89	33.63	32.89	33.56	109,689	-0.01(-0.03%)
Oct 11, 2024	33.57	33.63	33.48	33.57	49,356	+0.03(+0.09%)
Oct 10, 2024	33.31	33.58	33.31	33.54	63,836	+0.34(+1.02%)
Oct 09, 2024	33.13	33.26	33.12	33.20	37,349	+0.39(+1.19%)
Oct 08, 2024	32.87	34.00	32.75	32.81	52,692	-0.07(-0.21%)
Oct 07, 2024	33.24	33.24	32.10	32.88	86,182	-0.36(-1.08%)
Oct 04, 2024	33.10	33.27	32.95	33.24	55,342	+0.31(+0.94%)
Oct 03, 2024	33.32	33.33	32.80	32.93	42,503	+0.69(+2.14%)
Oct 02, 2024	32.11	32.24	32.07	32.24	64,937	-0.11(-0.34%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.