Daiichi Sankyo Ltd (OP: DSKYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2010 | 21.15 | 21.15 | 21.15 | 0 | +0.45(+2.17%) | |
| Oct 28, 2010 | 20.70 | 20.70 | 20.70 | 20.70 | 100 | -0.55(-2.59%) |
| Oct 25, 2010 | 21.25 | 21.25 | 21.25 | 0 | -0.20(-0.93%) | |
| Oct 20, 2010 | 21.45 | 21.45 | 21.45 | 0 | +0.20(+0.94%) | |
| Oct 18, 2010 | 21.25 | 21.25 | 21.25 | 400 | -0.05(-0.23%) | |
| Oct 15, 2010 | 21.30 | 21.30 | 21.30 | 21.30 | 700 | +0.20(+0.95%) |
| Oct 11, 2010 | 21.10 | 21.10 | 21.10 | 0 | +0.65(+3.18%) | |
| Sep 29, 2010 | 20.45 | 20.45 | 20.45 | 0 | +0.35(+1.74%) | |
| Sep 28, 2010 | 20.10 | 20.10 | 20.10 | 20.10 | 2,200 | -0.30(-1.47%) |
| Sep 24, 2010 | 20.40 | 20.40 | 20.40 | 300 | +0.05(+0.25%) | |
| Sep 22, 2010 | 20.35 | 20.35 | 20.35 | 0 | +1.10(+5.71%) | |
| Sep 16, 2010 | 19.25 | 19.25 | 19.25 | 0 | -0.42(-2.14%) | |
| Sep 15, 2010 | 19.67 | 19.67 | 19.67 | 19.67 | 100 | -0.41(-2.04%) |
| Sep 10, 2010 | 20.08 | 20.08 | 20.08 | 0 | +0.08(+0.40%) | |
| Sep 09, 2010 | 20.00 | 20.00 | 20.00 | 20.00 | 100 | +0.15(+0.76%) |
| Sep 02, 2010 | 19.85 | 19.85 | 19.85 | 0 | +0.35(+1.79%) | |
| Sep 01, 2010 | 19.65 | 19.65 | 19.50 | 19.50 | 600 | -0.20(-1.02%) |
| Aug 31, 2010 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | +0.30(+1.55%) |
| Aug 27, 2010 | 19.40 | 19.40 | 19.40 | 0 | -0.05(-0.26%) | |
| Aug 26, 2010 | 19.45 | 19.45 | 19.45 | 19.45 | 600 | -0.05(-0.26%) |
| Aug 25, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 1,000 | -0.15(-0.76%) |
| Aug 19, 2010 | 19.65 | 19.65 | 19.65 | 0 | +0.05(+0.26%) | |
| Aug 18, 2010 | 19.65 | 19.65 | 19.60 | 19.60 | 500 | +0.25(+1.29%) |
| Aug 17, 2010 | 19.35 | 19.35 | 19.35 | 19.35 | 1,950 | +0.00(+0.00%) |
| Aug 16, 2010 | 19.35 | 19.35 | 19.35 | 19.35 | 200 | +0.40(+2.11%) |
| Aug 12, 2010 | 18.95 | 18.95 | 18.95 | 0 | -0.11(-0.58%) | |
| Aug 09, 2010 | 19.06 | 19.06 | 19.06 | 0 | +0.36(+1.93%) | |
| Aug 05, 2010 | 18.70 | 18.70 | 18.70 | 0 | +0.25(+1.36%) | |
| Aug 04, 2010 | 18.45 | 18.45 | 18.45 | 18.45 | 1,500 | +0.65(+3.65%) |
| Jul 27, 2010 | 17.80 | 17.80 | 17.80 | 0 | +0.10(+0.56%) | |
| Jul 26, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | +0.00(+0.00%) |
| Jul 23, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 1,000 | +0.25(+1.43%) |
| Jul 22, 2010 | 17.45 | 17.45 | 17.45 | 17.45 | 600 | -0.15(-0.85%) |
| Jul 16, 2010 | 17.60 | 17.60 | 17.60 | 0 | -0.50(-2.76%) | |
| Jul 14, 2010 | 18.10 | 18.10 | 18.10 | 18.10 | 0 | +0.40(+2.26%) |
| Jul 12, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.35(-1.94%) |
| Jul 09, 2010 | 18.05 | 18.05 | 18.05 | 18.05 | 900 | +0.25(+1.40%) |
| Jul 02, 2010 | 17.80 | 17.80 | 17.80 | 0 | -0.25(-1.39%) | |
| Jul 01, 2010 | 18.05 | 18.05 | 18.05 | 18.05 | 100 | +0.23(+1.28%) |
| Jun 25, 2010 | 17.82 | 17.82 | 17.82 | 0 | -0.16(-0.88%) | |
| Jun 22, 2010 | 17.98 | 17.98 | 17.98 | 0 | +0.53(+3.04%) | |
| Jun 21, 2010 | 17.45 | 17.45 | 17.45 | 17.45 | 100 | +0.20(+1.16%) |
| Jun 18, 2010 | 17.50 | 17.50 | 17.25 | 17.25 | 1,000 | -0.05(-0.29%) |
| Jun 16, 2010 | 17.30 | 17.30 | 17.30 | 0 | -0.45(-2.54%) | |
| Jun 14, 2010 | 17.75 | 17.75 | 17.75 | 0 | +0.20(+1.14%) | |
| Jun 10, 2010 | 17.55 | 17.55 | 17.55 | 17.55 | 0 | +0.30(+1.74%) |
| Jun 09, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | +0.20(+1.17%) |
| May 27, 2010 | 17.05 | 17.05 | 17.05 | 17.05 | 2,100 | +0.05(+0.29%) |
| May 25, 2010 | 17.00 | 17.00 | 17.00 | 0 | +0.40(+2.41%) | |
| May 24, 2010 | 17.45 | 17.45 | 16.60 | 16.60 | 2,000 | -1.07(-6.06%) |
| May 21, 2010 | 17.67 | 17.67 | 17.67 | 17.67 | 100 | -0.58(-3.18%) |
| May 20, 2010 | 17.50 | 18.25 | 17.50 | 18.25 | 513 | +0.35(+1.96%) |
| May 19, 2010 | 18.05 | 18.05 | 17.90 | 17.90 | 1,100 | +0.15(+0.85%) |
| May 17, 2010 | 17.75 | 17.75 | 17.75 | 0 | -0.25(-1.39%) | |
| May 14, 2010 | 17.90 | 18.00 | 17.90 | 18.00 | 200 | +5.25(+41.18%) |
| May 07, 2010 | 12.75 | 12.75 | 12.75 | 0 | -4.00(-23.88%) | |
| May 04, 2010 | 16.75 | 16.75 | 16.75 | 16.75 | 0 | -0.45(-2.62%) |
| May 03, 2010 | 17.20 | 17.20 | 17.20 | 17.20 | 200 | -0.05(-0.29%) |
| Apr 28, 2010 | 17.25 | 17.25 | 17.25 | 17.25 | 200 | -0.20(-1.15%) |
| Apr 27, 2010 | 17.25 | 17.45 | 17.25 | 17.45 | 900 | +0.45(+2.65%) |
| Apr 26, 2010 | 17.90 | 17.90 | 17.00 | 17.00 | 392 | -0.70(-3.95%) |
| Apr 22, 2010 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.65(-3.54%) |
| Apr 20, 2010 | 18.35 | 18.35 | 18.35 | 18.35 | 0 | +0.10(+0.55%) |
| Apr 19, 2010 | 18.05 | 18.25 | 18.05 | 18.25 | 400 | -0.45(-2.41%) |
| Apr 16, 2010 | 18.70 | 18.70 | 18.40 | 18.70 | 600 | +0.00(+0.00%) |
| Apr 15, 2010 | 18.70 | 18.70 | 18.70 | 18.70 | 500 | +0.05(+0.27%) |
| Apr 12, 2010 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | -0.07(-0.36%) |
| Apr 08, 2010 | 18.72 | 18.72 | 18.72 | 18.72 | 0 | +0.32(+1.73%) |
| Apr 05, 2010 | 18.40 | 18.40 | 18.40 | 18.40 | 0 | -0.35(-1.87%) |
| Apr 01, 2010 | 18.75 | 18.75 | 18.75 | 0 | +0.25(+1.35%) | |
| Mar 31, 2010 | 18.95 | 18.50 | 18.50 | 18.50 | 500 | -0.05(-0.27%) |
| Mar 30, 2010 | 18.60 | 18.60 | 18.55 | 18.55 | 700 | -0.50(-2.62%) |
| Mar 24, 2010 | 19.05 | 19.05 | 19.05 | 19.05 | 0 | -0.35(-1.80%) |
| Mar 23, 2010 | 19.40 | 19.40 | 19.40 | 19.40 | 2,800 | +0.25(+1.31%) |
| Mar 22, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 300 | -0.50(-2.54%) |
| Mar 19, 2010 | 19.65 | 19.65 | 19.60 | 19.65 | 300 | -0.10(-0.51%) |
| Mar 18, 2010 | 19.75 | 19.75 | 19.75 | 19.75 | 2,200 | +0.22(+1.12%) |
| Mar 16, 2010 | 19.53 | 19.53 | 19.53 | 19.53 | 0 | +0.03(+0.16%) |
| Mar 12, 2010 | 19.50 | 19.50 | 19.50 | 19.50 | 0 | +0.25(+1.30%) |
| Mar 11, 2010 | 19.25 | 19.25 | 19.25 | 19.25 | 100 | +0.15(+0.79%) |
| Mar 10, 2010 | 19.10 | 19.10 | 19.10 | 19.10 | 1,800 | -0.25(-1.29%) |
| Mar 09, 2010 | 19.40 | 19.40 | 19.35 | 19.35 | 300 | -0.16(-0.82%) |
| Mar 04, 2010 | 19.51 | 19.51 | 19.51 | 19.51 | 0 | -0.49(-2.45%) |
| Mar 02, 2010 | 20.00 | 20.00 | 20.00 | 0 | -0.05(-0.25%) | |
| Mar 01, 2010 | 20.05 | 20.05 | 20.05 | 20.05 | 300 | +0.05(+0.25%) |
| Feb 26, 2010 | 20.00 | 20.00 | 20.00 | 20.00 | 300 | +0.30(+1.52%) |
| Feb 24, 2010 | 19.70 | 19.70 | 19.70 | 0 | -0.20(-1.01%) | |
| Feb 23, 2010 | 19.90 | 19.90 | 19.90 | 19.90 | 300 | +0.55(+2.84%) |
| Feb 19, 2010 | 19.35 | 19.35 | 19.35 | 0 | -0.15(-0.77%) | |
| Feb 12, 2010 | 19.50 | 19.50 | 19.50 | 0 | -0.30(-1.52%) | |
| Feb 09, 2010 | 19.80 | 19.80 | 19.80 | 0 | -0.10(-0.50%) | |
| Feb 08, 2010 | 19.88 | 20.50 | 19.88 | 19.90 | 6,700 | -0.15(-0.75%) |
| Feb 05, 2010 | 20.05 | 20.05 | 20.05 | 20.05 | 300 | -0.58(-2.81%) |
| Feb 03, 2010 | 20.63 | 20.63 | 20.63 | 0 | +0.03(+0.15%) | |
| Feb 02, 2010 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | +0.00(+0.00%) |
| Jan 29, 2010 | 20.60 | 20.60 | 20.60 | 200 | -1.20(-5.50%) | |
| Jan 28, 2010 | 21.80 | 21.80 | 21.80 | 21.80 | 300 | +0.35(+1.63%) |
| Jan 25, 2010 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | -0.55(-2.50%) |
| Jan 15, 2010 | 22.00 | 22.00 | 22.00 | 0 | +0.95(+4.51%) | |
| Jan 11, 2010 | 21.05 | 21.05 | 21.05 | 400 | -0.75(-3.44%) | |
| Jan 08, 2010 | 21.80 | 21.80 | 21.80 | 21.80 | 500 | +0.26(+1.22%) |
| Jan 05, 2010 | 21.54 | 21.54 | 21.54 | 0 | +0.94(+4.55%) | |
| Jan 04, 2010 | 20.60 | 20.60 | 20.60 | 20.60 | 100 | -0.25(-1.20%) |
| Dec 31, 2009 | 20.85 | 20.85 | 20.85 | 0 | +0.05(+0.24%) | |
| Dec 30, 2009 | 21.40 | 21.40 | 20.80 | 20.80 | 525 | -0.20(-0.95%) |
| Dec 29, 2009 | 21.00 | 21.00 | 21.00 | 21.00 | 550 | -0.05(-0.24%) |
| Dec 23, 2009 | 21.05 | 21.05 | 21.05 | 21.05 | 0 | +0.50(+2.43%) |
| Dec 22, 2009 | 20.55 | 20.55 | 20.55 | 20.55 | 400 | -0.20(-0.96%) |
| Dec 21, 2009 | 20.75 | 20.75 | 20.75 | 20.75 | 200 | +0.50(+2.47%) |
| Dec 17, 2009 | 20.25 | 20.25 | 20.25 | 20.25 | 0 | +0.15(+0.75%) |
| Dec 15, 2009 | 20.10 | 20.10 | 20.10 | 0 | +0.30(+1.52%) | |
| Dec 14, 2009 | 19.80 | 19.80 | 19.80 | 19.80 | 200 | +0.00(+0.00%) |
| Dec 11, 2009 | 19.80 | 19.80 | 19.80 | 19.80 | 600 | -0.40(-1.98%) |
| Dec 10, 2009 | 20.60 | 20.60 | 20.20 | 20.20 | 500 | -0.10(-0.49%) |
| Dec 09, 2009 | 20.30 | 20.30 | 20.30 | 20.30 | 200 | +0.05(+0.25%) |
| Dec 08, 2009 | 20.25 | 20.25 | 20.25 | 20.25 | 220 | +0.50(+2.53%) |
| Dec 07, 2009 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | -0.20(-1.00%) |
| Dec 03, 2009 | 19.95 | 19.95 | 19.95 | 19.95 | 0 | +0.70(+3.64%) |
| Nov 30, 2009 | 19.25 | 19.25 | 19.25 | 800 | +0.37(+1.96%) | |
| Nov 25, 2009 | 18.88 | 18.88 | 18.88 | 0 | -0.17(-0.89%) | |
| Nov 19, 2009 | 19.05 | 19.05 | 19.05 | 0 | +0.14(+0.74%) | |
| Nov 17, 2009 | 18.91 | 18.91 | 18.91 | 18.91 | 0 | +0.27(+1.46%) |
| Nov 13, 2009 | 18.64 | 18.64 | 18.64 | 0 | +0.19(+1.02%) | |
| Nov 12, 2009 | 18.45 | 18.45 | 18.45 | 18.45 | 400 | -0.50(-2.64%) |
| Nov 11, 2009 | 18.95 | 18.95 | 18.95 | 18.95 | 100 | +0.00(+0.00%) |
| Nov 10, 2009 | 18.95 | 18.95 | 18.95 | 18.95 | 100 | -0.20(-1.04%) |
| Nov 09, 2009 | 19.65 | 19.65 | 19.15 | 19.15 | 300 | +0.10(+0.52%) |
| Nov 06, 2009 | 19.05 | 19.05 | 19.05 | 19.05 | 400 | -0.40(-2.06%) |
| Nov 05, 2009 | 19.45 | 19.45 | 19.45 | 19.45 | 200 | +0.05(+0.26%) |
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.
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.