Skip to main content

Daiichi Sankyo Ltd (OP: DSKYF )

34.38 +0.90 (+2.69%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2014 17.10 17.10 17.10 17.10 0 +0.02(+0.12%)
May 23, 2014 17.08 17.08 17.08 0 +0.30(+1.79%)
May 21, 2014 16.78 16.78 16.78 16.78 0 +0.14(+0.84%)
May 19, 2014 16.64 16.64 16.64 16.64 0 +0.04(+0.24%)
May 07, 2014 16.60 16.60 16.60 16.60 0 -0.01(-0.06%)
May 06, 2014 16.61 16.61 16.61 16.61 100 +0.05(+0.30%)
May 02, 2014 16.56 16.56 16.56 16.56 0 -0.44(-2.59%)
May 01, 2014 17.00 17.00 17.00 17.00 100 +0.03(+0.18%)
Apr 22, 2014 16.97 16.97 16.97 0 -0.14(-0.82%)
Apr 17, 2014 17.11 17.11 17.11 0 +0.10(+0.59%)
Apr 14, 2014 17.01 17.01 17.01 0 -0.15(-0.87%)
Apr 11, 2014 17.16 17.16 17.16 17.16 0 +0.10(+0.59%)
Apr 10, 2014 17.13 17.13 17.06 17.06 200 -0.39(-2.23%)
Apr 09, 2014 17.44 17.45 17.40 17.45 700 +0.60(+3.56%)
Apr 04, 2014 16.85 16.85 16.85 0 +0.23(+1.38%)
Mar 24, 2014 16.62 16.62 16.62 0 +0.40(+2.47%)
Mar 21, 2014 16.22 16.22 16.22 16.22 202 +0.04(+0.25%)
Mar 20, 2014 16.18 16.18 16.18 16.18 300 +0.02(+0.12%)
Mar 17, 2014 16.16 16.16 16.16 16.16 50 -0.37(-2.24%)
Mar 14, 2014 16.53 16.53 16.53 16.53 0 -0.31(-1.84%)
Mar 13, 2014 16.84 16.84 16.84 16.84 1,352 -0.12(-0.71%)
Mar 11, 2014 16.96 16.96 16.96 0 -0.04(-0.24%)
Mar 10, 2014 17.00 17.00 17.00 17.00 200 -0.10(-0.58%)
Mar 04, 2014 17.10 17.10 17.10 0 +0.20(+1.18%)
Mar 03, 2014 16.95 16.95 16.90 16.90 500 -0.39(-2.26%)
Feb 28, 2014 17.29 17.29 17.29 17.29 0 +0.22(+1.29%)
Feb 25, 2014 17.07 17.07 17.07 0 +0.77(+4.72%)
Feb 14, 2014 16.30 16.30 16.30 0 -0.10(-0.61%)
Feb 10, 2014 16.40 16.40 16.40 0 +0.14(+0.86%)
Feb 07, 2014 16.21 16.26 16.21 16.26 0 +0.10(+0.62%)
Feb 06, 2014 16.03 16.16 16.03 16.16 700 -0.09(-0.55%)
Feb 05, 2014 16.25 16.25 16.25 16.25 100 +0.04(+0.25%)
Feb 04, 2014 16.21 16.21 16.21 16.21 100 -0.15(-0.92%)
Feb 03, 2014 16.36 16.36 16.36 16.36 859 -0.37(-2.21%)
Jan 31, 2014 16.73 16.73 16.73 16.73 0 +0.27(+1.64%)
Jan 30, 2014 16.46 16.46 16.46 16.46 9,300 -0.04(-0.24%)
Jan 29, 2014 16.75 16.75 16.50 16.50 2,688 -0.29(-1.73%)
Jan 28, 2014 16.77 16.79 16.77 16.79 400 +0.27(+1.63%)
Jan 27, 2014 16.52 16.52 16.52 16.52 300 -0.79(-4.56%)
Jan 24, 2014 17.31 17.31 17.31 17.31 0 -0.75(-4.15%)
Jan 23, 2014 18.21 18.21 18.06 18.06 24,600 -0.32(-1.74%)
Jan 21, 2014 18.38 18.38 18.38 0 -0.08(-0.43%)
Jan 17, 2014 18.46 18.46 18.46 0 -0.31(-1.65%)
Jan 14, 2014 18.77 18.77 18.77 18.77 0 +0.32(+1.73%)
Jan 07, 2014 18.45 18.45 18.45 0 +0.22(+1.21%)
Jan 06, 2014 18.23 18.23 18.23 18.23 100 +0.03(+0.16%)
Jan 03, 2014 18.21 18.21 18.20 18.20 0 -0.10(-0.55%)
Dec 31, 2013 18.30 18.30 18.30 18.30 108 +0.29(+1.61%)
Dec 24, 2013 18.01 18.01 18.01 0 -0.23(-1.26%)
Dec 23, 2013 18.21 18.24 18.21 18.24 600 +0.17(+0.94%)
Dec 20, 2013 18.07 18.07 18.07 18.07 0 +0.07(+0.39%)
Dec 19, 2013 18.00 18.00 18.00 18.00 500 -0.15(-0.83%)
Dec 18, 2013 18.15 18.15 18.15 18.15 200 +0.28(+1.57%)
Dec 13, 2013 17.87 17.87 17.87 0 -0.12(-0.67%)
Dec 12, 2013 17.99 17.99 17.99 17.99 400 -0.24(-1.32%)
Dec 11, 2013 18.23 18.23 18.23 18.23 200 +0.13(+0.72%)
Dec 10, 2013 18.25 18.25 18.10 18.10 300 +0.04(+0.22%)
Dec 09, 2013 18.06 18.06 18.06 18.06 206 +0.15(+0.84%)
Dec 06, 2013 17.94 17.94 17.91 17.91 200 -0.12(-0.67%)
Dec 05, 2013 18.10 18.10 18.03 18.03 600 -0.55(-2.96%)
Dec 03, 2013 18.58 18.58 18.58 0 +0.05(+0.27%)
Dec 02, 2013 18.49 18.53 18.49 18.53 1,450 +0.08(+0.43%)
Nov 29, 2013 18.45 18.45 18.45 18.45 2,250 +0.12(+0.65%)
Nov 27, 2013 18.30 18.33 18.30 18.33 2,100 +0.04(+0.22%)
Nov 26, 2013 18.29 18.29 18.29 18.29 1,100 -0.17(-0.92%)
Nov 25, 2013 18.46 18.46 18.46 18.46 675 +0.01(+0.05%)
Nov 22, 2013 18.45 18.45 18.45 18.45 140 -0.18(-0.97%)
Nov 21, 2013 18.63 18.63 18.63 18.63 835 -0.16(-0.85%)
Nov 20, 2013 18.79 18.79 18.79 18.79 38,210 -0.84(-4.28%)
Nov 19, 2013 19.57 19.70 19.53 19.63 800 +0.56(+2.94%)
Nov 14, 2013 19.07 19.07 19.07 0 +0.01(+0.05%)
Nov 11, 2013 19.06 19.06 19.06 0 +0.19(+1.01%)
Nov 08, 2013 18.87 18.87 18.87 18.87 100 +0.92(+5.13%)
Oct 10, 2013 17.95 17.95 17.95 0 +0.40(+2.28%)
Oct 03, 2013 17.55 17.55 17.55 0 -0.35(-1.96%)
Sep 26, 2013 17.90 17.90 17.90 0 -0.39(-2.13%)
Sep 25, 2013 18.29 18.29 18.29 18.29 3,700 -0.26(-1.40%)
Sep 24, 2013 18.55 18.55 18.55 18.55 200 -0.45(-2.37%)
Sep 11, 2013 19.00 19.00 19.00 0 +1.20(+6.74%)
Sep 03, 2013 17.80 17.80 17.80 0 +0.77(+4.52%)
Aug 30, 2013 17.03 17.03 17.03 17.03 400 -0.37(-2.13%)
Aug 28, 2013 17.40 17.40 17.40 0 +0.40(+2.35%)
Aug 27, 2013 17.00 17.00 17.00 17.00 400 +0.00(+0.00%)
Aug 14, 2013 17.00 17.00 17.00 0 +0.44(+2.66%)
Aug 06, 2013 16.56 16.56 16.56 0 +0.21(+1.28%)
Aug 01, 2013 16.35 16.35 16.35 0 -1.15(-6.57%)
Jul 24, 2013 17.50 17.50 17.50 0 +0.23(+1.33%)
Jul 18, 2013 17.27 17.27 17.27 17.27 0 -0.01(-0.06%)
Jul 16, 2013 17.28 17.28 17.28 17.28 0 +0.08(+0.47%)
Jul 11, 2013 17.20 17.20 17.20 0 +0.05(+0.29%)
Jul 10, 2013 17.15 17.15 17.15 17.15 300 +1.08(+6.72%)
Jun 25, 2013 16.07 16.07 16.07 16.07 0 -0.74(-4.40%)
Jun 19, 2013 16.81 16.81 16.81 16.81 0 +0.51(+3.13%)
Jun 10, 2013 16.30 16.30 16.30 0 -0.29(-1.75%)
Jun 04, 2013 16.59 16.59 16.59 0 +0.00(+0.00%)
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.