Daiichi Sankyo Ltd ADR (OP: DSNKY )

27.92 -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.