Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS
· Delayed Price · Currency is USD
24.15
-0.40 (-1.63%)
Jun 6, 2025, 1:07 PM EDT
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.53 | 24.62 | 24.14 | 24.19 | 24.19 | -1.47% | 251,289 |
| Jun 5, 2025 | 25.18 | 25.18 | 24.54 | 24.55 | 24.55 | -5.07% | 273,047 |
| Jun 4, 2025 | 25.90 | 26.06 | 25.72 | 25.86 | 25.86 | -0.42% | 77,319 |
| Jun 3, 2025 | 27.00 | 27.00 | 25.88 | 25.97 | 25.97 | -4.52% | 103,470 |
| Jun 2, 2025 | 26.92 | 27.31 | 26.84 | 27.20 | 27.20 | 1.87% | 161,632 |
| May 30, 2025 | 26.53 | 26.92 | 26.51 | 26.70 | 26.70 | -1.28% | 121,705 |
| May 29, 2025 | 26.47 | 27.33 | 26.47 | 27.05 | 27.05 | -0.64% | 291,789 |
| May 28, 2025 | 28.21 | 28.21 | 27.17 | 27.22 | 27.22 | 1.23% | 147,541 |
| May 27, 2025 | 26.72 | 27.30 | 26.70 | 26.89 | 26.89 | 2.09% | 350,590 |
| May 23, 2025 | 26.17 | 27.00 | 26.17 | 26.34 | 26.34 | -0.15% | 102,494 |
| May 22, 2025 | 26.17 | 26.95 | 26.13 | 26.38 | 26.38 | 2.01% | 336,117 |
| May 21, 2025 | 25.67 | 26.11 | 25.67 | 25.86 | 25.86 | 0.74% | 96,958 |
| May 20, 2025 | 25.27 | 25.67 | 25.27 | 25.67 | 25.67 | -1.12% | 253,229 |
| May 19, 2025 | 26.50 | 26.50 | 25.60 | 25.96 | 25.96 | 6.92% | 924,136 |
| May 16, 2025 | 24.00 | 24.61 | 23.83 | 24.28 | 24.28 | 4.34% | 604,322 |
| May 15, 2025 | 23.08 | 23.27 | 22.78 | 23.27 | 23.27 | 1.79% | 385,749 |
| May 14, 2025 | 23.20 | 23.57 | 22.79 | 22.86 | 22.86 | -4.39% | 129,305 |
| May 13, 2025 | 24.71 | 24.71 | 23.44 | 23.91 | 23.91 | 0.89% | 368,177 |
| May 12, 2025 | 23.00 | 23.85 | 22.39 | 23.70 | 23.70 | -2.91% | 434,681 |
| May 9, 2025 | 24.63 | 24.63 | 24.32 | 24.41 | 24.41 | -2.20% | 215,071 |
| May 8, 2025 | 25.90 | 25.90 | 24.90 | 24.96 | 24.96 | -0.85% | 182,751 |
| May 7, 2025 | 25.04 | 25.35 | 25.00 | 25.18 | 25.18 | -1.70% | 127,049 |
| May 6, 2025 | 26.15 | 26.29 | 25.51 | 25.61 | 25.61 | -2.10% | 178,361 |
| May 5, 2025 | 25.60 | 26.16 | 25.60 | 26.16 | 26.16 | 0.96% | 120,664 |
| May 2, 2025 | 24.56 | 25.96 | 24.56 | 25.91 | 25.91 | 2.13% | 113,242 |
| May 1, 2025 | 25.83 | 26.31 | 25.31 | 25.37 | 25.37 | -1.09% | 200,632 |
| Apr 30, 2025 | 25.95 | 26.49 | 25.37 | 25.65 | 25.65 | 2.60% | 154,222 |
| Apr 29, 2025 | 25.29 | 25.66 | 24.90 | 25.00 | 25.00 | 0.46% | 104,398 |
| Apr 28, 2025 | 24.63 | 24.93 | 24.58 | 24.89 | 24.89 | 0.14% | 217,977 |
| Apr 25, 2025 | 24.40 | 25.14 | 24.40 | 24.85 | 24.85 | 5.74% | 174,252 |
| Apr 24, 2025 | 23.35 | 23.50 | 23.35 | 23.50 | 23.50 | 0.69% | 371,988 |
| Apr 23, 2025 | 23.48 | 23.77 | 23.14 | 23.34 | 23.34 | 0.26% | 122,208 |
| Apr 22, 2025 | 22.57 | 23.36 | 22.57 | 23.28 | 23.28 | 1.88% | 720,323 |
| Apr 21, 2025 | 22.67 | 23.23 | 22.56 | 22.85 | 22.85 | 4.62% | 549,449 |
| Apr 17, 2025 | 21.91 | 22.09 | 21.41 | 21.84 | 21.84 | -0.50% | 256,030 |
| Apr 16, 2025 | 22.07 | 22.13 | 21.85 | 21.95 | 21.95 | -2.88% | 346,517 |
| Apr 15, 2025 | 21.64 | 23.00 | 21.64 | 22.60 | 22.60 | 0.36% | 413,248 |
| Apr 14, 2025 | 23.09 | 23.09 | 21.89 | 22.52 | 22.52 | 2.93% | 547,901 |
| Apr 11, 2025 | 20.92 | 21.95 | 20.92 | 21.88 | 21.88 | -1.31% | 477,823 |
| Apr 10, 2025 | 22.50 | 22.72 | 21.60 | 22.17 | 22.17 | -4.44% | 608,071 |
| Apr 9, 2025 | 22.50 | 23.82 | 21.42 | 23.20 | 23.20 | 1.27% | 457,139 |
| Apr 8, 2025 | 23.37 | 23.76 | 22.44 | 22.91 | 22.91 | -4.14% | 372,139 |
| Apr 7, 2025 | 23.50 | 24.38 | 23.26 | 23.90 | 23.90 | -0.42% | 581,567 |
| Apr 4, 2025 | 23.52 | 24.83 | 23.52 | 24.00 | 24.00 | -1.80% | 188,335 |
| Apr 3, 2025 | 25.07 | 25.43 | 24.43 | 24.44 | 24.44 | 0.83% | 462,633 |
| Apr 2, 2025 | 24.50 | 24.50 | 23.91 | 24.24 | 24.24 | -3.85% | 272,340 |
| Apr 1, 2025 | 25.32 | 25.35 | 24.77 | 25.21 | 25.21 | 5.57% | 303,468 |
| Mar 31, 2025 | 23.90 | 23.90 | 23.50 | 23.88 | 23.88 | -2.33% | 434,703 |
| Mar 28, 2025 | 24.79 | 24.79 | 24.22 | 24.45 | 24.45 | -2.28% | 234,256 |
| Mar 27, 2025 | 24.81 | 25.32 | 24.51 | 25.02 | 25.02 | 1.83% | 252,390 |