Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS · Delayed Price · Currency is USD
19.03
-0.29 (-1.50%)
Feb 18, 2026, 1:54 PM EST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 18.56 | 19.49 | 18.56 | 19.32 | 19.32 | 0.16% | 608,916 |
| Feb 13, 2026 | 19.50 | 19.50 | 18.92 | 19.29 | 19.29 | 2.83% | 167,453 |
| Feb 12, 2026 | 18.90 | 19.28 | 18.56 | 18.76 | 18.76 | -3.15% | 604,300 |
| Feb 11, 2026 | 19.12 | 19.47 | 18.93 | 19.37 | 19.37 | 1.36% | 89,798 |
| Feb 10, 2026 | 19.41 | 19.44 | 19.11 | 19.11 | 19.11 | 0.47% | 493,813 |
| Feb 9, 2026 | 18.57 | 19.04 | 18.57 | 19.02 | 19.02 | 4.74% | 915,729 |
| Feb 6, 2026 | 18.34 | 18.50 | 18.12 | 18.16 | 18.16 | 0.06% | 2,461,882 |
| Feb 5, 2026 | 17.93 | 18.89 | 17.90 | 18.15 | 18.15 | -2.79% | 2,036,985 |
| Feb 4, 2026 | 17.83 | 19.00 | 17.83 | 18.67 | 18.67 | -0.16% | 890,410 |
| Feb 3, 2026 | 18.99 | 18.99 | 18.46 | 18.70 | 18.70 | -1.73% | 3,244,288 |
| Feb 2, 2026 | 18.93 | 19.22 | 18.88 | 19.03 | 19.03 | 4.56% | 485,746 |
| Jan 30, 2026 | 18.87 | 18.89 | 17.80 | 18.20 | 18.20 | -6.09% | 959,665 |
| Jan 29, 2026 | 19.10 | 19.46 | 19.00 | 19.38 | 19.38 | 1.79% | 1,281,737 |
| Jan 28, 2026 | 19.20 | 19.93 | 18.91 | 19.04 | 19.04 | -4.06% | 751,869 |
| Jan 27, 2026 | 19.86 | 20.10 | 19.75 | 19.85 | 19.85 | -2.00% | 222,628 |
| Jan 26, 2026 | 19.90 | 20.44 | 19.90 | 20.25 | 20.25 | 2.07% | 738,025 |
| Jan 23, 2026 | 20.10 | 20.39 | 19.71 | 19.84 | 19.84 | -0.90% | 209,224 |
| Jan 22, 2026 | 19.75 | 20.55 | 19.75 | 20.02 | 20.02 | -1.28% | 595,531 |
| Jan 21, 2026 | 20.20 | 20.45 | 20.17 | 20.28 | 20.28 | -1.22% | 287,913 |
| Jan 20, 2026 | 20.84 | 20.89 | 20.25 | 20.53 | 20.53 | -1.86% | 834,230 |
| Jan 16, 2026 | 20.58 | 21.14 | 20.58 | 20.92 | 20.92 | -2.92% | 287,839 |
| Jan 15, 2026 | 21.46 | 21.64 | 21.42 | 21.55 | 21.55 | 0.65% | 455,398 |
| Jan 14, 2026 | 21.70 | 21.88 | 21.36 | 21.41 | 21.41 | -4.12% | 216,930 |
| Jan 13, 2026 | 22.98 | 22.98 | 22.29 | 22.33 | 22.33 | -3.17% | 121,454 |
| Jan 12, 2026 | 23.25 | 23.25 | 22.85 | 23.06 | 23.06 | 0.30% | 501,925 |
| Jan 9, 2026 | 23.00 | 23.10 | 22.29 | 22.99 | 22.99 | 1.05% | 164,339 |
| Jan 8, 2026 | 21.69 | 22.76 | 21.69 | 22.75 | 22.75 | 2.34% | 446,490 |
| Jan 7, 2026 | 22.09 | 22.23 | 22.04 | 22.23 | 22.23 | 2.07% | 159,873 |
| Jan 6, 2026 | 21.82 | 21.93 | 21.70 | 21.78 | 21.78 | -3.59% | 263,690 |
| Jan 5, 2026 | 22.89 | 22.89 | 22.00 | 22.59 | 22.59 | 5.71% | 681,239 |
| Jan 2, 2026 | 21.42 | 21.51 | 21.09 | 21.37 | 21.37 | 0.61% | 354,046 |
| Dec 31, 2025 | 21.01 | 21.31 | 21.01 | 21.24 | 21.24 | -0.09% | 141,974 |
| Dec 30, 2025 | 21.21 | 21.46 | 21.16 | 21.26 | 21.26 | -0.42% | 552,687 |
| Dec 29, 2025 | 20.72 | 21.57 | 20.72 | 21.35 | 21.35 | -2.24% | 898,676 |
| Dec 26, 2025 | 21.85 | 21.99 | 21.72 | 21.84 | 21.84 | 1.96% | 656,069 |
| Dec 24, 2025 | 20.61 | 21.47 | 20.61 | 21.42 | 21.42 | 0.33% | 126,159 |
| Dec 23, 2025 | 20.96 | 21.44 | 20.96 | 21.35 | 21.35 | 1.91% | 312,187 |
| Dec 22, 2025 | 20.51 | 21.10 | 20.51 | 20.95 | 20.95 | -0.95% | 671,555 |
| Dec 19, 2025 | 21.80 | 21.80 | 21.15 | 21.15 | 21.15 | -1.90% | 303,527 |
| Dec 18, 2025 | 21.70 | 22.00 | 21.50 | 21.56 | 21.56 | -2.49% | 485,477 |
| Dec 17, 2025 | 22.00 | 22.32 | 22.00 | 22.11 | 22.11 | 0.41% | 221,362 |
| Dec 16, 2025 | 22.80 | 22.80 | 21.95 | 22.02 | 22.02 | -3.00% | 198,126 |
| Dec 15, 2025 | 21.63 | 23.32 | 21.63 | 22.70 | 22.70 | 6.07% | 625,180 |
| Dec 12, 2025 | 21.47 | 21.48 | 21.24 | 21.40 | 21.40 | -1.34% | 224,529 |
| Dec 11, 2025 | 22.11 | 22.11 | 21.63 | 21.69 | 21.69 | -1.09% | 472,830 |
| Dec 10, 2025 | 21.76 | 21.93 | 21.74 | 21.93 | 21.93 | -0.86% | 177,281 |
| Dec 9, 2025 | 21.78 | 22.29 | 21.78 | 22.12 | 22.12 | 0.55% | 216,645 |
| Dec 8, 2025 | 22.30 | 22.30 | 21.75 | 22.00 | 22.00 | -0.99% | 520,599 |
| Dec 5, 2025 | 22.34 | 22.74 | 21.41 | 22.22 | 22.22 | -2.33% | 352,608 |
| Dec 4, 2025 | 22.98 | 23.02 | 22.65 | 22.75 | 22.75 | -0.44% | 198,364 |