Daiichi Sankyo Company, Limited (DSKYF)
OTCMKTS · Delayed Price · Currency is USD
17.73
+1.26 (7.65%)
May 26, 2026, 9:30 AM EST
DSKYF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 16.16 | 18.14 | 16.16 | 17.73 | 17.73 | 7.64% | 588 |
| May 22, 2026 | 17.01 | 17.01 | 16.16 | 16.47 | 16.47 | -5.78% | 3,083 |
| May 21, 2026 | 16.16 | 17.81 | 16.16 | 17.48 | 17.48 | 8.15% | 1,126 |
| May 20, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.00% | 226 |
| May 18, 2026 | 17.64 | 17.64 | 16.00 | 16.00 | 16.00 | -6.03% | 2,543 |
| May 15, 2026 | 16.40 | 17.19 | 16.15 | 17.03 | 17.03 | -2.13% | 63,766 |
| May 14, 2026 | 17.57 | 17.57 | 17.40 | 17.40 | 17.40 | 4.49% | 850 |
| May 13, 2026 | 16.81 | 17.60 | 16.65 | 16.65 | 16.65 | -3.73% | 20,184 |
| May 12, 2026 | 16.56 | 17.30 | 16.56 | 17.30 | 17.30 | 0.55% | 59,051 |
| May 11, 2026 | 16.56 | 17.20 | 16.50 | 17.20 | 17.20 | 0.61% | 2,021 |
| May 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.21% | 24,984 |
| May 6, 2026 | 16.31 | 16.73 | 16.31 | 16.73 | 16.73 | -0.45% | 300 |
| May 5, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% | 1,500 |
| May 4, 2026 | 17.64 | 17.64 | 16.75 | 16.75 | 16.75 | 4.75% | 2,525 |
| May 1, 2026 | 16.00 | 16.00 | 15.98 | 15.99 | 15.99 | 1.52% | 3,500 |
| Apr 30, 2026 | 16.40 | 16.54 | 15.75 | 15.75 | 15.75 | -5.21% | 1,214 |
| Apr 29, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 3.58% | 2,105 |
| Apr 28, 2026 | 16.00 | 16.04 | 16.00 | 16.04 | 16.04 | -2.67% | 18,595 |
| Apr 27, 2026 | 15.66 | 16.48 | 15.51 | 16.48 | 16.48 | 1.84% | 5,719 |
| Apr 24, 2026 | 16.66 | 16.88 | 15.16 | 16.18 | 16.18 | -7.32% | 3,838 |
| Apr 23, 2026 | 17.46 | 17.63 | 17.46 | 17.46 | 17.46 | -3.27% | 417 |
| Apr 21, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.69% | 182 |
| Apr 20, 2026 | 19.99 | 19.99 | 17.75 | 17.75 | 17.75 | -5.81% | 1,508 |
| Apr 17, 2026 | 19.08 | 19.69 | 18.85 | 18.85 | 18.85 | 8.30% | 5,070 |
| Apr 16, 2026 | 16.84 | 19.60 | 16.84 | 17.40 | 17.40 | -4.40% | 2,273 |
| Apr 15, 2026 | 18.51 | 18.51 | 17.34 | 18.20 | 18.20 | 4.54% | 20,310 |
| Apr 14, 2026 | 17.50 | 17.50 | 16.82 | 17.41 | 17.41 | 0.32% | 4,962 |
| Apr 13, 2026 | 18.29 | 18.29 | 16.82 | 17.35 | 17.35 | -0.32% | 15,828 |
| Apr 10, 2026 | 16.82 | 17.90 | 16.82 | 17.41 | 17.41 | -2.08% | 3,647 |
| Apr 9, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - | 1,051 |
| Apr 8, 2026 | 17.79 | 17.79 | 17.78 | 17.78 | 17.78 | -2.17% | 630 |
| Apr 7, 2026 | 17.24 | 18.35 | 16.95 | 18.18 | 18.18 | 0.83% | 6,846 |
| Apr 6, 2026 | 18.74 | 18.74 | 18.03 | 18.03 | 18.03 | -1.61% | 964 |
| Apr 2, 2026 | 16.86 | 18.32 | 16.86 | 18.32 | 18.32 | 0.01% | 706 |
| Apr 1, 2026 | 17.71 | 18.74 | 17.71 | 18.32 | 18.32 | -0.53% | 657 |
| Mar 30, 2026 | 18.00 | 18.84 | 18.00 | 18.42 | 18.42 | 1.10% | 739 |
| Mar 27, 2026 | 17.78 | 18.49 | 17.78 | 18.22 | 18.22 | 2.33% | 1,434 |
| Mar 26, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -4.04% | 23,172 |
| Mar 25, 2026 | 17.81 | 20.10 | 17.65 | 18.55 | 18.55 | 4.80% | 191,656 |
| Mar 24, 2026 | 18.94 | 18.94 | 17.70 | 17.70 | 17.70 | -11.06% | 10,077 |
| Mar 23, 2026 | 19.30 | 20.10 | 19.30 | 19.90 | 19.90 | 5.18% | 42,027 |
| Mar 20, 2026 | 17.07 | 19.43 | 17.07 | 18.92 | 18.92 | 0.38% | 1,485 |
| Mar 19, 2026 | 19.33 | 19.33 | 18.85 | 18.85 | 18.85 | 5.59% | 2,089 |
| Mar 18, 2026 | 18.93 | 18.93 | 17.85 | 17.85 | 17.85 | -4.03% | 7,685 |
| Mar 17, 2026 | 17.56 | 18.60 | 17.40 | 18.60 | 18.60 | 6.56% | 5,191 |
| Mar 16, 2026 | 17.83 | 18.59 | 17.01 | 17.46 | 17.46 | -0.43% | 4,532 |
| Mar 13, 2026 | 18.74 | 18.74 | 17.53 | 17.53 | 17.53 | -2.61% | 6,661 |
| Mar 12, 2026 | 18.68 | 18.68 | 17.90 | 18.00 | 18.00 | 0.56% | 7,467 |
| Mar 11, 2026 | 16.81 | 19.12 | 16.81 | 17.90 | 17.90 | -2.51% | 7,783 |
| Mar 10, 2026 | 17.96 | 18.36 | 17.96 | 18.36 | 18.36 | -3.94% | 14,008 |