Daiichi Sankyo Company, Limited (DSKYF)
OTCMKTS · Delayed Price · Currency is USD
21.26
-0.44 (-2.02%)
At close: Dec 19, 2025
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.75 | 22.75 | 21.04 | 21.26 | 21.26 | -2.02% | 459,475 |
| Dec 18, 2025 | 22.64 | 22.64 | 21.37 | 21.70 | 21.70 | -1.99% | 32,357 |
| Dec 17, 2025 | 21.71 | 22.40 | 21.55 | 22.14 | 22.14 | -0.27% | 25,738 |
| Dec 16, 2025 | 22.50 | 22.79 | 21.16 | 22.20 | 22.20 | -1.29% | 33,119 |
| Dec 15, 2025 | 23.69 | 23.69 | 21.21 | 22.49 | 22.49 | 5.71% | 59,393 |
| Dec 12, 2025 | 21.54 | 21.54 | 20.56 | 21.28 | 21.28 | -2.85% | 24,722 |
| Dec 11, 2025 | 21.74 | 21.90 | 21.66 | 21.90 | 21.90 | 0.23% | 39,936 |
| Dec 10, 2025 | 21.69 | 21.85 | 21.66 | 21.85 | 21.85 | -4.06% | 34,787 |
| Dec 9, 2025 | 21.66 | 23.89 | 21.66 | 22.78 | 22.78 | -3.04% | 35,117 |
| Dec 8, 2025 | 22.58 | 23.49 | 21.66 | 23.49 | 23.49 | 3.59% | 115,988 |
| Dec 5, 2025 | 21.66 | 23.69 | 21.66 | 22.68 | 22.68 | -0.35% | 29,023 |
| Dec 4, 2025 | 23.20 | 23.60 | 22.60 | 22.75 | 22.75 | -1.18% | 17,656 |
| Dec 3, 2025 | 21.66 | 24.39 | 21.66 | 23.03 | 23.03 | -3.66% | 40,965 |
| Dec 2, 2025 | 23.21 | 24.59 | 23.21 | 23.90 | 23.90 | 1.31% | 17,563 |
| Dec 1, 2025 | 23.31 | 24.75 | 23.31 | 23.59 | 23.59 | -3.22% | 8,768 |
| Nov 28, 2025 | 25.59 | 25.59 | 23.16 | 24.38 | 24.38 | 8.24% | 5,923 |
| Nov 26, 2025 | 25.59 | 25.75 | 22.52 | 22.52 | 22.52 | -5.81% | 14,062 |
| Nov 25, 2025 | 25.59 | 25.75 | 23.91 | 23.91 | 23.91 | 2.84% | 56,161 |
| Nov 24, 2025 | 22.06 | 25.30 | 22.06 | 23.25 | 23.25 | -4.96% | 10,505 |
| Nov 21, 2025 | 25.14 | 25.30 | 22.11 | 24.46 | 24.46 | 4.25% | 14,890 |
| Nov 20, 2025 | 22.41 | 23.47 | 22.28 | 23.47 | 23.47 | 4.66% | 16,331 |
| Nov 19, 2025 | 22.38 | 22.99 | 21.90 | 22.42 | 22.42 | 2.63% | 9,013 |
| Nov 18, 2025 | 21.66 | 22.69 | 21.51 | 21.85 | 21.85 | 0.85% | 11,956 |
| Nov 17, 2025 | 21.50 | 22.55 | 21.50 | 21.66 | 21.66 | -1.99% | 38,305 |
| Nov 14, 2025 | 22.48 | 23.29 | 21.66 | 22.10 | 22.10 | 1.14% | 13,969 |
| Nov 13, 2025 | 22.94 | 22.94 | 21.54 | 21.85 | 21.85 | -3.23% | 16,881 |
| Nov 12, 2025 | 21.66 | 22.58 | 21.54 | 22.58 | 22.58 | 1.94% | 18,246 |
| Nov 11, 2025 | 22.79 | 22.79 | 21.53 | 22.15 | 22.15 | -1.88% | 11,681 |
| Nov 10, 2025 | 20.01 | 23.00 | 19.85 | 22.58 | 22.58 | 4.08% | 14,544 |
| Nov 7, 2025 | 22.00 | 23.97 | 21.67 | 21.69 | 21.69 | -9.84% | 9,878 |
| Nov 6, 2025 | 22.24 | 24.06 | 22.15 | 24.06 | 24.06 | 8.04% | 36,274 |
| Nov 5, 2025 | 22.26 | 22.37 | 21.83 | 22.27 | 22.27 | -1.32% | 2,136 |
| Nov 4, 2025 | 20.51 | 23.39 | 20.51 | 22.56 | 22.56 | -2.22% | 23,673 |
| Nov 3, 2025 | 22.51 | 25.25 | 22.51 | 23.08 | 23.08 | -0.22% | 15,748 |
| Oct 31, 2025 | 24.15 | 24.15 | 22.26 | 23.13 | 23.13 | -9.54% | 34,082 |
| Oct 30, 2025 | 24.86 | 26.20 | 24.86 | 25.57 | 25.57 | 2.16% | 6,534 |
| Oct 29, 2025 | 25.84 | 25.84 | 24.86 | 25.03 | 25.03 | -4.30% | 2,597 |
| Oct 28, 2025 | 24.10 | 28.25 | 24.10 | 26.15 | 26.15 | 1.09% | 43,851 |
| Oct 27, 2025 | 24.86 | 28.00 | 24.86 | 25.87 | 25.87 | 1.34% | 34,549 |
| Oct 24, 2025 | 27.84 | 28.00 | 24.86 | 25.53 | 25.53 | -0.54% | 3,755 |
| Oct 23, 2025 | 28.24 | 28.40 | 24.91 | 25.66 | 25.66 | -0.57% | 3,400 |
| Oct 22, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -2.79% | 750 |
| Oct 21, 2025 | 28.84 | 29.00 | 25.30 | 26.55 | 26.55 | -1.39% | 129,926 |
| Oct 20, 2025 | 28.94 | 29.10 | 25.35 | 26.93 | 26.93 | 7.23% | 5,118 |
| Oct 17, 2025 | 27.19 | 27.35 | 24.91 | 25.11 | 25.11 | -13.11% | 3,496 |
| Oct 16, 2025 | 26.41 | 28.90 | 26.25 | 28.90 | 28.90 | 8.34% | 8,951 |
| Oct 15, 2025 | 26.68 | 28.50 | 24.90 | 26.68 | 26.68 | 5.07% | 15,202 |
| Oct 14, 2025 | 24.86 | 27.29 | 24.86 | 25.39 | 25.39 | -5.97% | 4,601 |
| Oct 13, 2025 | 25.06 | 28.44 | 25.06 | 27.00 | 27.00 | 8.48% | 5,557 |
| Oct 10, 2025 | 28.29 | 28.29 | 24.89 | 24.89 | 24.89 | -5.63% | 4,587 |