Daiichi Sankyo Ltd ADR (OP: DSNKY )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2024	32.49	32.70	32.20	32.35	62,102	-0.57(-1.73%)
Sep 30, 2024	32.97	33.12	32.76	32.92	49,524	-0.18(-0.55%)
Sep 27, 2024	32.89	34.08	32.89	33.10	39,182	-0.80(-2.36%)
Sep 26, 2024	33.20	35.10	33.20	33.90	61,625	+1.16(+3.54%)
Sep 25, 2024	33.20	33.20	32.73	32.74	104,548	-0.33(-1.00%)
Sep 24, 2024	32.40	33.20	32.40	33.07	66,274	-0.41(-1.22%)
Sep 23, 2024	34.25	34.34	33.07	33.48	104,813	-1.11(-3.21%)
Sep 20, 2024	34.97	34.97	34.43	34.59	48,493	-0.50(-1.44%)
Sep 19, 2024	34.83	35.14	34.81	35.09	39,888	+0.21(+0.61%)
Sep 18, 2024	35.00	35.57	34.54	34.88	52,890	-0.23(-0.66%)
Sep 17, 2024	35.88	35.88	35.07	35.11	44,375	-1.29(-3.54%)
Sep 16, 2024	36.50	36.59	36.32	36.40	48,173	+0.02(+0.05%)
Sep 13, 2024	36.55	36.68	36.30	36.38	41,967	+0.43(+1.20%)
Sep 12, 2024	35.60	35.96	35.55	35.95	49,092	-1.05(-2.84%)
Sep 11, 2024	38.06	38.06	36.41	37.00	39,122	-0.24(-0.64%)
Sep 10, 2024	36.95	37.58	36.78	37.24	123,756	-0.66(-1.74%)
Sep 09, 2024	40.40	40.60	37.29	37.90	253,758	-0.75(-1.94%)
Sep 06, 2024	40.20	40.20	38.65	38.65	118,570	-1.27(-3.18%)
Sep 05, 2024	39.90	40.26	39.67	39.92	47,235	-0.69(-1.70%)
Sep 04, 2024	40.49	40.75	40.45	40.61	39,230	+0.09(+0.22%)

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.