Skip to main content

Daiichi Sankyo Ltd (OP: DSKYF )

32.11 +0.51 (+1.61%)
Streaming Delayed Price Updated: 10:02 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 34.75 34.75 31.10 31.60 3,499 -0.56(-1.74%)
Oct 02, 2024 33.09 33.09 30.30 32.16 4,593 -2.28(-6.62%)
Oct 01, 2024 34.44 34.44 31.16 34.44 5,460 +2.73(+8.61%)
Sep 30, 2024 34.39 34.39 31.55 31.71 1,551 -3.05(-8.77%)
Sep 27, 2024 35.24 35.40 32.45 34.76 2,052 +1.71(+5.17%)
Sep 26, 2024 33.21 35.94 33.05 33.05 1,597 +2.09(+6.75%)
Sep 25, 2024 30.96 34.24 30.96 30.96 1,247 -1.62(-4.97%)
Sep 24, 2024 31.21 34.49 31.05 32.58 2,324 +0.12(+0.37%)
Sep 23, 2024 32.57 36.80 32.46 32.46 917 -2.83(-8.02%)
Sep 20, 2024 35.29 35.29 32.41 35.29 3,889 -1.65(-4.47%)
Sep 19, 2024 36.94 37.10 33.86 36.94 916 +0.65(+1.79%)
Sep 18, 2024 32.81 36.29 32.81 36.29 653 -0.91(-2.45%)
Sep 17, 2024 36.00 37.20 36.00 37.20 4,925 +0.93(+2.55%)
Sep 16, 2024 37.34 37.34 35.05 36.27 3,029 -1.38(-3.65%)
Sep 13, 2024 38.29 38.45 34.71 37.65 18,603 +1.25(+3.43%)
Sep 12, 2024 37.54 37.54 33.80 36.40 4,505 -1.74(-4.56%)
Sep 11, 2024 34.86 38.14 34.86 38.14 812 -0.30(-0.78%)
Sep 10, 2024 35.06 38.64 35.06 38.44 3,112 -1.78(-4.43%)
Sep 09, 2024 38.56 41.90 38.00 40.22 4,444 +1.66(+4.30%)
Sep 06, 2024 38.56 38.56 38.56 38.56 433 +0.00(+0.00%)
Sep 05, 2024 40.49 40.65 38.40 38.56 1,520 +0.16(+0.42%)
Sep 04, 2024 41.14 41.30 38.40 38.40 2,426 -3.54(-8.44%)
Sep 03, 2024 41.94 42.10 39.45 41.94 2,754 +2.35(+5.94%)
Aug 30, 2024 44.32 44.32 39.59 39.59 676 -4.92(-11.05%)
Aug 29, 2024 40.11 44.64 39.70 44.51 1,496 +5.33(+13.60%)
Aug 28, 2024 39.14 41.21 38.98 39.18 813 +0.74(+1.93%)
Aug 27, 2024 38.44 38.44 38.44 38.44 397 -3.56(-8.48%)
Aug 26, 2024 38.56 42.71 38.40 42.00 1,856 -0.89(-2.08%)
Aug 23, 2024 38.56 42.89 38.56 42.89 4,971 +0.31(+0.73%)
Aug 22, 2024 42.91 42.91 42.58 42.58 774 +2.44(+6.08%)
Aug 21, 2024 38.56 42.40 38.56 40.14 1,560 -2.10(-4.97%)
Aug 20, 2024 37.50 42.24 37.50 42.24 1,473 +0.39(+0.93%)
Aug 19, 2024 41.69 41.85 38.56 41.85 12,892 +1.83(+4.57%)
Aug 16, 2024 38.56 42.38 38.40 40.02 1,878 +1.62(+4.22%)
Aug 15, 2024 37.00 40.94 37.00 38.40 1,844 -0.80(-2.04%)
Aug 14, 2024 37.15 41.09 37.15 39.20 1,407 +1.80(+4.81%)
Aug 13, 2024 37.56 37.56 37.40 37.40 715 +2.00(+5.65%)
Aug 12, 2024 37.00 38.60 35.40 35.40 1,723 -3.14(-8.15%)
Aug 09, 2024 38.54 38.54 38.54 38.54 839 +1.44(+3.88%)
Aug 08, 2024 36.86 39.55 36.86 37.10 1,271 -0.05(-0.13%)
Aug 07, 2024 39.84 40.00 37.15 37.15 1,905 +1.40(+3.92%)
Aug 06, 2024 35.16 38.94 35.00 35.75 2,215 +2.12(+6.30%)
Aug 05, 2024 33.29 35.85 33.13 33.63 2,444 -5.09(-13.15%)
Aug 02, 2024 39.01 39.01 34.85 38.72 2,259 -1.26(-3.15%)
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.