Daiichi Sankyo Company, Limited (DSKYF)
OTCMKTS
· Delayed Price · Currency is USD
27.00
-0.31 (-1.14%)
Dec 23, 2024, 4:00 PM EST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 26.51 | 29.60 | 26.35 | 27.10 | 27.10 | 0.37% | 11,014 |
| Dec 23, 2024 | 29.34 | 29.34 | 26.25 | 27.00 | 27.00 | -1.14% | 22,411 |
| Dec 20, 2024 | 26.31 | 28.76 | 26.15 | 27.31 | 27.31 | -5.34% | 19,692 |
| Dec 19, 2024 | 29.65 | 29.65 | 25.85 | 28.85 | 28.85 | 8.87% | 26,883 |
| Dec 18, 2024 | 28.35 | 29.94 | 26.35 | 26.50 | 26.50 | 0.95% | 87,510 |
| Dec 17, 2024 | 26.06 | 28.94 | 26.06 | 26.25 | 26.25 | -5.06% | 45,076 |
| Dec 16, 2024 | 27.01 | 29.20 | 27.01 | 27.65 | 27.65 | 1.65% | 18,248 |
| Dec 13, 2024 | 29.49 | 29.65 | 26.45 | 27.20 | 27.20 | -7.64% | 12,784 |
| Dec 12, 2024 | 29.17 | 30.85 | 29.17 | 29.45 | 29.45 | 4.43% | 13,131 |
| Dec 11, 2024 | 27.56 | 30.70 | 27.40 | 28.20 | 28.20 | 1.81% | 15,680 |
| Dec 10, 2024 | 27.86 | 31.49 | 27.70 | 27.70 | 27.70 | -4.65% | 143,504 |
| Dec 9, 2024 | 32.40 | 32.40 | 28.40 | 29.05 | 29.05 | - | 17,254 |
| Dec 6, 2024 | 29.21 | 33.15 | 29.05 | 29.05 | 29.05 | -6.35% | 3,151 |
| Dec 5, 2024 | 33.14 | 33.30 | 29.80 | 31.02 | 31.02 | -4.99% | 4,397 |
| Dec 4, 2024 | 34.75 | 34.75 | 30.51 | 32.65 | 32.65 | 2.51% | 3,619 |
| Dec 3, 2024 | 32.90 | 34.24 | 31.40 | 31.85 | 31.85 | -2.90% | 4,524 |
| Dec 2, 2024 | 32.74 | 32.90 | 30.65 | 32.80 | 32.80 | 0.18% | 6,752 |
| Nov 29, 2024 | 30.06 | 33.24 | 29.90 | 32.74 | 32.74 | 11.74% | 5,282 |
| Nov 27, 2024 | 31.25 | 32.40 | 28.90 | 29.30 | 29.30 | -5.79% | 7,652 |
| Nov 26, 2024 | 28.26 | 31.34 | 28.10 | 31.10 | 31.10 | 8.51% | 8,048 |
| Nov 25, 2024 | 28.26 | 31.50 | 28.10 | 28.66 | 28.66 | 2.72% | 8,624 |
| Nov 22, 2024 | 29.50 | 30.95 | 27.89 | 27.90 | 27.90 | -7.59% | 8,231 |
| Nov 21, 2024 | 30.19 | 30.35 | 27.60 | 30.19 | 30.19 | 8.25% | 3,145 |
| Nov 20, 2024 | 27.25 | 30.55 | 27.25 | 27.89 | 27.89 | -11.60% | 13,596 |
| Nov 19, 2024 | 28.31 | 31.55 | 28.15 | 31.55 | 31.55 | 10.56% | 7,288 |
| Nov 18, 2024 | 30.29 | 30.45 | 27.15 | 28.54 | 28.54 | -8.10% | 17,052 |
| Nov 15, 2024 | 28.46 | 31.05 | 28.30 | 31.05 | 31.05 | 10.11% | 4,644 |
| Nov 14, 2024 | 27.66 | 30.75 | 27.50 | 28.20 | 28.20 | -1.98% | 8,398 |
| Nov 13, 2024 | 30.30 | 31.09 | 28.61 | 28.77 | 28.77 | -5.05% | 1,543 |
| Nov 12, 2024 | 30.46 | 33.09 | 30.30 | 30.30 | 30.30 | -5.31% | 2,102 |
| Nov 11, 2024 | 33.54 | 33.70 | 30.46 | 32.00 | 32.00 | - | 3,003 |
| Nov 8, 2024 | 33.59 | 33.75 | 30.46 | 32.00 | 32.00 | -3.59% | 3,173 |
| Nov 7, 2024 | 33.19 | 33.35 | 30.30 | 33.19 | 33.19 | 0.61% | 2,901 |
| Nov 6, 2024 | 32.00 | 32.99 | 30.25 | 32.99 | 32.99 | 1.79% | 1,706 |
| Nov 5, 2024 | 32.16 | 33.55 | 32.00 | 32.41 | 32.41 | -3.40% | 13,510 |
| Nov 4, 2024 | 32.16 | 33.55 | 32.00 | 33.55 | 33.55 | 4.44% | 3,562 |
| Nov 1, 2024 | 33.19 | 33.35 | 32.09 | 32.13 | 32.13 | 5.33% | 4,465 |
| Oct 31, 2024 | 30.66 | 33.45 | 30.50 | 30.50 | 30.50 | -2.12% | 4,048 |
| Oct 30, 2024 | 31.16 | 34.60 | 31.00 | 31.16 | 31.16 | -6.54% | 2,111 |
| Oct 29, 2024 | 30.76 | 33.34 | 30.76 | 33.34 | 33.34 | 9.13% | 1,506 |
| Oct 28, 2024 | 33.34 | 33.50 | 30.55 | 30.55 | 30.55 | -6.97% | 1,125 |
| Oct 25, 2024 | 30.26 | 33.00 | 30.10 | 32.84 | 32.84 | 4.59% | 3,091 |
| Oct 24, 2024 | 30.36 | 32.94 | 30.20 | 31.40 | 31.40 | 3.77% | 3,398 |
| Oct 23, 2024 | 33.00 | 33.00 | 30.10 | 30.26 | 30.26 | -8.02% | 5,482 |
| Oct 22, 2024 | 31.16 | 33.09 | 31.00 | 32.90 | 32.90 | -0.81% | 4,747 |
| Oct 21, 2024 | 33.49 | 33.65 | 31.00 | 33.17 | 33.17 | 1.72% | 2,708 |
| Oct 18, 2024 | 32.11 | 34.60 | 31.95 | 32.61 | 32.61 | 2.07% | 2,204 |
| Oct 17, 2024 | 32.11 | 34.44 | 31.95 | 31.95 | 31.95 | 0.92% | 1,443 |
| Oct 16, 2024 | 31.66 | 34.34 | 31.50 | 31.66 | 31.66 | -8.60% | 798 |
| Oct 15, 2024 | 31.80 | 34.64 | 31.80 | 34.64 | 34.64 | 5.68% | 11,181 |
| Oct 14, 2024 | 33.33 | 34.99 | 31.50 | 32.78 | 32.78 | -7.38% | 3,657 |
| Oct 11, 2024 | 31.25 | 35.39 | 31.25 | 35.39 | 35.39 | 10.04% | 902 |
| Oct 10, 2024 | 32.16 | 32.65 | 32.00 | 32.16 | 32.16 | -6.89% | 1,667 |
| Oct 9, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 11.42% | 659 |
| Oct 8, 2024 | 31.16 | 34.99 | 31.00 | 31.00 | 31.00 | -11.38% | 768 |
| Oct 7, 2024 | 32.11 | 34.98 | 31.30 | 34.98 | 34.98 | 9.48% | 5,916 |
| Oct 4, 2024 | 34.74 | 34.90 | 31.95 | 31.95 | 31.95 | 1.11% | 2,191 |
| Oct 3, 2024 | 34.75 | 34.75 | 31.10 | 31.60 | 31.60 | -1.74% | 3,499 |
| Oct 2, 2024 | 30.30 | 33.09 | 30.30 | 32.16 | 32.16 | -6.62% | 4,593 |
| Oct 1, 2024 | 31.55 | 34.44 | 31.16 | 34.44 | 34.44 | 8.61% | 5,460 |
| Sep 30, 2024 | 34.39 | 34.39 | 31.55 | 31.71 | 31.71 | -8.77% | 1,551 |
| Sep 27, 2024 | 35.24 | 35.40 | 32.45 | 34.76 | 34.76 | 5.17% | 2,052 |
| Sep 26, 2024 | 33.05 | 35.94 | 33.05 | 33.05 | 32.86 | 6.75% | 1,597 |
| Sep 25, 2024 | 30.96 | 34.24 | 30.96 | 30.96 | 30.78 | -4.97% | 1,247 |
| Sep 24, 2024 | 31.21 | 34.49 | 31.05 | 32.58 | 32.39 | 0.37% | 2,324 |
| Sep 23, 2024 | 32.57 | 36.80 | 32.46 | 32.46 | 32.27 | -8.02% | 917 |
| Sep 20, 2024 | 35.29 | 35.29 | 32.41 | 35.29 | 35.08 | -4.47% | 3,889 |
| Sep 19, 2024 | 33.86 | 37.10 | 33.86 | 36.94 | 36.72 | 1.79% | 916 |
| Sep 18, 2024 | 32.81 | 36.29 | 32.81 | 36.29 | 36.08 | -2.45% | 653 |
| Sep 17, 2024 | 36.00 | 37.20 | 36.00 | 37.20 | 36.98 | 2.55% | 4,925 |
| Sep 16, 2024 | 37.34 | 37.34 | 35.05 | 36.28 | 36.06 | -3.65% | 3,029 |
| Sep 13, 2024 | 38.29 | 38.45 | 34.71 | 37.65 | 37.43 | 3.43% | 17,503 |
| Sep 12, 2024 | 37.54 | 37.54 | 33.80 | 36.40 | 36.19 | -4.56% | 4,505 |
| Sep 11, 2024 | 34.86 | 38.14 | 34.86 | 38.14 | 37.91 | -0.78% | 812 |
| Sep 10, 2024 | 35.06 | 38.64 | 35.06 | 38.44 | 38.21 | -4.43% | 3,112 |
| Sep 9, 2024 | 38.56 | 41.90 | 38.00 | 40.22 | 39.98 | 4.30% | 4,444 |
| Sep 6, 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.33 | - | 433 |
| Sep 5, 2024 | 40.49 | 40.65 | 38.40 | 38.56 | 38.33 | 0.42% | 1,520 |
| Sep 4, 2024 | 41.14 | 41.30 | 38.40 | 38.40 | 38.17 | -8.44% | 2,426 |
| Sep 3, 2024 | 41.94 | 42.10 | 39.45 | 41.94 | 41.69 | 5.94% | 2,754 |
| Aug 30, 2024 | 44.32 | 44.32 | 39.59 | 39.59 | 39.36 | -11.05% | 676 |
| Aug 29, 2024 | 40.11 | 44.64 | 39.70 | 44.51 | 44.25 | 13.60% | 1,496 |
| Aug 28, 2024 | 39.14 | 41.21 | 38.98 | 39.18 | 38.95 | 1.93% | 813 |
| Aug 27, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.21 | -8.48% | 397 |
| Aug 26, 2024 | 38.56 | 42.71 | 38.40 | 42.00 | 41.75 | -2.08% | 1,856 |
| Aug 23, 2024 | 38.56 | 42.89 | 38.56 | 42.89 | 42.64 | 0.73% | 4,971 |
| Aug 22, 2024 | 42.91 | 42.91 | 42.58 | 42.58 | 42.33 | 6.08% | 774 |
| Aug 21, 2024 | 38.56 | 42.40 | 38.56 | 40.14 | 39.90 | -4.97% | 1,560 |
| Aug 20, 2024 | 37.50 | 42.24 | 37.50 | 42.24 | 41.99 | 0.93% | 1,473 |
| Aug 19, 2024 | 41.69 | 41.85 | 38.56 | 41.85 | 41.60 | 4.57% | 12,892 |
| Aug 16, 2024 | 40.43 | 42.38 | 38.40 | 40.02 | 39.78 | 4.22% | 1,878 |
| Aug 15, 2024 | 37.00 | 40.94 | 37.00 | 38.40 | 38.17 | -2.04% | 1,844 |
| Aug 14, 2024 | 37.15 | 41.09 | 37.15 | 39.20 | 38.97 | 4.81% | 1,407 |
| Aug 13, 2024 | 37.56 | 37.56 | 37.40 | 37.40 | 37.18 | 5.65% | 715 |
| Aug 12, 2024 | 37.00 | 38.60 | 35.40 | 35.40 | 35.19 | -8.15% | 1,723 |
| Aug 9, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.31 | 3.88% | 839 |
| Aug 8, 2024 | 36.86 | 39.55 | 36.86 | 37.10 | 36.88 | -0.13% | 1,271 |
| Aug 7, 2024 | 39.84 | 40.00 | 37.15 | 37.15 | 36.93 | 3.92% | 1,905 |
| Aug 6, 2024 | 38.78 | 38.94 | 35.00 | 35.75 | 35.54 | 6.30% | 2,215 |
| Aug 5, 2024 | 33.29 | 35.85 | 33.13 | 33.63 | 33.43 | -13.15% | 2,444 |