Daiichi Sankyo Company, Limited (DSKYF)
OTCMKTS · Delayed Price · Currency is USD
25.61
+0.60 (2.40%)
Oct 9, 2025, 3:43 PM EDT
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 28.99 | 29.15 | 25.61 | 29.15 | - | 16.55% | 101 |
| Oct 8, 2025 | 28.50 | 28.50 | 25.01 | 25.01 | 25.01 | -3.20% | 4,012 |
| Oct 7, 2025 | 24.13 | 28.35 | 24.13 | 25.84 | 25.84 | 1.72% | 6,044 |
| Oct 6, 2025 | 27.64 | 27.80 | 24.36 | 25.40 | 25.40 | -2.96% | 29,857 |
| Oct 3, 2025 | 25.30 | 27.10 | 23.71 | 26.18 | 26.18 | 6.84% | 7,717 |
| Oct 2, 2025 | 24.42 | 24.88 | 23.65 | 24.50 | 24.50 | 6.61% | 85,988 |
| Oct 1, 2025 | 24.65 | 24.65 | 21.51 | 22.98 | 22.98 | 1.95% | 97,470 |
| Sep 30, 2025 | 20.91 | 22.54 | 20.75 | 22.54 | 22.54 | 0.04% | 40,971 |
| Sep 29, 2025 | 23.84 | 24.00 | 22.18 | 22.53 | 22.53 | 1.14% | 14,031 |
| Sep 26, 2025 | 21.30 | 23.54 | 21.30 | 22.28 | 22.28 | 0.79% | 10,899 |
| Sep 25, 2025 | 23.54 | 23.54 | 21.30 | 22.10 | 22.10 | -2.30% | 7,044 |
| Sep 24, 2025 | 24.40 | 24.40 | 22.62 | 22.62 | 22.62 | -2.50% | 4,926 |
| Sep 23, 2025 | 23.26 | 24.79 | 23.20 | 23.20 | 23.20 | - | 6,711 |
| Sep 22, 2025 | 23.26 | 24.79 | 23.20 | 23.20 | 23.20 | 0.43% | 3,207 |
| Sep 19, 2025 | 23.26 | 25.64 | 23.10 | 23.10 | 23.10 | -3.99% | 2,110 |
| Sep 18, 2025 | 24.06 | 26.65 | 24.06 | 24.06 | 24.06 | -0.25% | 2,664 |
| Sep 17, 2025 | 23.26 | 25.44 | 23.26 | 24.12 | 24.12 | -5.78% | 7,290 |
| Sep 16, 2025 | 23.76 | 25.60 | 23.76 | 25.60 | 25.60 | 4.38% | 35,206 |
| Sep 15, 2025 | 22.51 | 25.75 | 22.45 | 24.53 | 24.53 | 5.39% | 10,722 |
| Sep 12, 2025 | 22.71 | 25.45 | 22.65 | 23.27 | 23.27 | 0.30% | 3,324 |
| Sep 11, 2025 | 23.26 | 25.25 | 23.20 | 23.20 | 23.20 | 3.34% | 2,895 |
| Sep 10, 2025 | 22.61 | 25.85 | 22.45 | 22.45 | 22.45 | -4.87% | 3,502 |
| Sep 9, 2025 | 24.46 | 26.89 | 23.60 | 23.60 | 23.60 | -2.88% | 1,600 |
| Sep 8, 2025 | 25.55 | 26.64 | 24.30 | 24.30 | 24.30 | 2.92% | 28,681 |
| Sep 5, 2025 | 25.99 | 26.15 | 23.55 | 23.61 | 23.61 | -1.93% | 5,973 |
| Sep 4, 2025 | 25.94 | 26.10 | 23.56 | 24.08 | 24.08 | 0.31% | 14,383 |
| Sep 3, 2025 | 23.31 | 25.60 | 23.25 | 24.00 | 24.00 | 1.91% | 2,496 |
| Sep 2, 2025 | 22.16 | 25.35 | 22.10 | 23.55 | 23.55 | -0.17% | 18,600 |
| Aug 29, 2025 | 22.16 | 25.85 | 22.10 | 23.59 | 23.59 | -4.88% | 174,420 |
| Aug 28, 2025 | 26.19 | 26.35 | 22.45 | 24.80 | 24.80 | 2.90% | 3,819 |
| Aug 27, 2025 | 25.64 | 25.80 | 22.50 | 24.10 | 24.10 | -0.49% | 2,271 |
| Aug 26, 2025 | 22.76 | 26.05 | 22.60 | 24.22 | 24.22 | -4.48% | 3,521 |
| Aug 25, 2025 | 26.90 | 26.90 | 24.80 | 25.35 | 25.35 | 1.62% | 11,256 |
| Aug 22, 2025 | 26.74 | 26.90 | 23.06 | 24.95 | 24.95 | 1.63% | 8,750 |
| Aug 21, 2025 | 26.85 | 26.85 | 23.45 | 24.55 | 24.55 | -3.38% | 27,540 |
| Aug 20, 2025 | 28.95 | 28.95 | 25.25 | 25.41 | 25.41 | 0.14% | 57,362 |
| Aug 19, 2025 | 26.80 | 28.74 | 24.86 | 25.38 | 25.38 | -2.08% | 1,254 |
| Aug 18, 2025 | 27.04 | 27.20 | 24.25 | 25.91 | 25.91 | 6.64% | 24,459 |
| Aug 15, 2025 | 26.34 | 26.34 | 23.60 | 24.30 | 24.30 | 0.86% | 7,664 |
| Aug 14, 2025 | 25.64 | 25.80 | 23.00 | 24.09 | 24.09 | -2.22% | 3,466 |
| Aug 13, 2025 | 23.21 | 25.55 | 23.15 | 24.64 | 24.64 | 7.36% | 3,136 |
| Aug 12, 2025 | 22.96 | 24.55 | 22.90 | 22.95 | 22.95 | 1.77% | 5,442 |
| Aug 11, 2025 | 22.71 | 25.50 | 22.55 | 22.55 | 22.55 | -3.92% | 136,617 |
| Aug 8, 2025 | 25.54 | 25.70 | 22.40 | 23.47 | 23.47 | -2.00% | 13,290 |
| Aug 7, 2025 | 23.66 | 25.70 | 23.50 | 23.95 | 23.95 | -1.64% | 6,082 |
| Aug 6, 2025 | 23.84 | 25.64 | 23.84 | 24.35 | 24.35 | -4.28% | 26,178 |
| Aug 5, 2025 | 23.66 | 25.60 | 23.66 | 25.44 | 25.44 | 1.58% | 1,685 |
| Aug 4, 2025 | 23.66 | 25.80 | 23.60 | 25.05 | 25.05 | 2.90% | 8,740 |
| Aug 1, 2025 | 23.66 | 26.26 | 23.60 | 24.34 | 24.34 | 2.92% | 12,109 |
| Jul 31, 2025 | 23.71 | 25.89 | 23.55 | 23.65 | 23.65 | -8.69% | 9,532 |