Daiichi Sankyo Company, Limited (DSKYF)
OTCMKTS
· Delayed Price · Currency is USD
22.65
-1.35 (-5.63%)
Mar 28, 2025, 3:36 PM EST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.81 | 25.89 | 22.65 | 22.65 | 22.65 | -5.63% | 10,918 |
| Mar 27, 2025 | 26.09 | 26.25 | 23.41 | 24.00 | 24.00 | 2.30% | 11,200 |
| Mar 26, 2025 | 23.46 | 26.09 | 23.40 | 23.46 | 23.46 | -4.24% | 5,474 |
| Mar 25, 2025 | 24.16 | 25.75 | 24.00 | 24.50 | 24.50 | -1.47% | 5,708 |
| Mar 24, 2025 | 24.16 | 25.75 | 24.16 | 24.87 | 24.87 | 2.54% | 26,374 |
| Mar 21, 2025 | 25.19 | 25.35 | 23.31 | 24.25 | 24.25 | -1.02% | 10,063 |
| Mar 20, 2025 | 22.86 | 25.40 | 22.86 | 24.50 | 24.50 | 0.20% | 7,542 |
| Mar 19, 2025 | 22.66 | 25.12 | 22.66 | 24.45 | 24.45 | 5.60% | 9,706 |
| Mar 18, 2025 | 22.21 | 25.30 | 22.21 | 23.15 | 23.15 | 0.11% | 5,874 |
| Mar 17, 2025 | 22.71 | 25.01 | 22.49 | 23.13 | 23.13 | -1.88% | 32,801 |
| Mar 14, 2025 | 25.25 | 25.25 | 22.80 | 23.57 | 23.57 | 0.13% | 19,764 |
| Mar 13, 2025 | 24.84 | 24.95 | 22.20 | 23.54 | 23.54 | -0.10% | 3,028,315 |
| Mar 12, 2025 | 25.09 | 25.25 | 22.96 | 23.56 | 23.56 | -1.08% | 29,543 |
| Mar 11, 2025 | 22.95 | 23.82 | 22.00 | 23.82 | 23.82 | 2.58% | 16,425 |
| Mar 10, 2025 | 25.04 | 25.20 | 22.46 | 23.22 | 23.22 | -3.05% | 23,283 |
| Mar 7, 2025 | 23.55 | 24.84 | 23.35 | 23.95 | 23.95 | 3.48% | 12,710 |
| Mar 6, 2025 | 22.30 | 24.59 | 22.30 | 23.15 | 23.15 | 1.20% | 22,087 |
| Mar 5, 2025 | 25.55 | 25.55 | 22.65 | 22.87 | 22.87 | -4.71% | 11,140 |
| Mar 4, 2025 | 25.85 | 25.85 | 23.46 | 24.00 | 24.00 | 5.73% | 4,734 |
| Mar 3, 2025 | 25.84 | 26.00 | 22.70 | 22.70 | 22.70 | -0.87% | 8,902 |
| Feb 28, 2025 | 24.55 | 24.55 | 21.29 | 22.90 | 22.90 | -7.62% | 10,856 |
| Feb 27, 2025 | 24.79 | 24.79 | 21.81 | 24.79 | 24.79 | 4.95% | 10,771 |
| Feb 26, 2025 | 23.01 | 25.30 | 23.01 | 23.62 | 23.62 | 10.12% | 25,017 |
| Feb 25, 2025 | 21.61 | 23.52 | 21.45 | 21.45 | 21.45 | -6.33% | 4,955 |
| Feb 24, 2025 | 21.66 | 24.14 | 21.53 | 22.90 | 22.90 | 6.41% | 13,897 |
| Feb 21, 2025 | 24.04 | 24.04 | 21.52 | 21.52 | 21.52 | 1.75% | 15,575 |
| Feb 20, 2025 | 21.31 | 24.29 | 21.15 | 21.15 | 21.15 | -9.81% | 7,189 |
| Feb 19, 2025 | 24.20 | 24.20 | 21.50 | 23.45 | 23.45 | 1.08% | 44,127 |
| Feb 18, 2025 | 26.30 | 26.34 | 22.96 | 23.20 | 23.20 | -3.13% | 31,096 |
| Feb 14, 2025 | 26.31 | 26.47 | 23.50 | 23.95 | 23.95 | -3.15% | 12,999 |
| Feb 13, 2025 | 25.59 | 25.75 | 22.87 | 24.73 | 24.73 | 7.99% | 22,537 |
| Feb 12, 2025 | 22.56 | 23.99 | 22.56 | 22.90 | 22.90 | -4.10% | 9,308 |
| Feb 11, 2025 | 25.45 | 25.45 | 23.55 | 23.88 | 23.88 | -5.61% | 6,218 |
| Feb 10, 2025 | 25.84 | 26.00 | 23.16 | 25.30 | 25.30 | 0.20% | 15,649 |
| Feb 7, 2025 | 26.79 | 26.95 | 24.35 | 25.25 | 25.25 | -2.55% | 11,161 |
| Feb 6, 2025 | 25.19 | 25.91 | 23.67 | 25.91 | 25.91 | 3.64% | 30,059 |
| Feb 5, 2025 | 25.30 | 27.34 | 24.64 | 25.00 | 25.00 | -3.47% | 13,834 |
| Feb 4, 2025 | 25.56 | 27.70 | 25.56 | 25.90 | 25.90 | -0.38% | 5,997 |
| Feb 3, 2025 | 24.96 | 28.45 | 24.96 | 26.00 | 26.00 | -4.34% | 21,758 |
| Jan 31, 2025 | 27.11 | 30.12 | 26.95 | 27.18 | 27.18 | -4.30% | 23,722 |
| Jan 30, 2025 | 28.16 | 30.25 | 28.00 | 28.40 | 28.40 | 2.68% | 17,148 |
| Jan 29, 2025 | 27.66 | 29.79 | 27.50 | 27.66 | 27.66 | -4.70% | 3,037 |
| Jan 28, 2025 | 30.44 | 30.60 | 28.21 | 29.03 | 29.03 | 1.84% | 6,918 |
| Jan 27, 2025 | 27.16 | 29.30 | 26.94 | 28.50 | 28.50 | 4.78% | 24,247 |
| Jan 24, 2025 | 26.26 | 29.35 | 26.10 | 27.20 | 27.20 | -1.45% | 10,783 |
| Jan 23, 2025 | 28.94 | 29.10 | 26.95 | 27.60 | 27.60 | -8.91% | 13,014 |
| Jan 22, 2025 | 30.35 | 30.35 | 28.01 | 30.30 | 30.30 | 5.74% | 31,065 |
| Jan 21, 2025 | 27.18 | 30.20 | 27.18 | 28.66 | 28.66 | 6.17% | 120,523 |
| Jan 17, 2025 | 24.56 | 28.05 | 24.56 | 26.99 | 26.99 | 5.84% | 1,938,410 |
| Jan 16, 2025 | 27.29 | 27.45 | 25.01 | 25.50 | 25.50 | -7.07% | 98,749 |