Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS · Delayed Price · Currency is USD
19.30
+0.26 (1.37%)
Jan 29, 2026, 3:55 PM EST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 22.25 | 22.99 | 22.25 | 22.85 | 22.85 | -3.95% | 256,167 |
| Dec 2, 2025 | 23.20 | 24.56 | 23.20 | 23.79 | 23.79 | -2.62% | 197,941 |
| Dec 1, 2025 | 24.49 | 24.55 | 24.43 | 24.43 | 24.43 | -0.69% | 245,221 |
| Nov 28, 2025 | 24.29 | 24.62 | 24.26 | 24.60 | 24.60 | -0.61% | 60,704 |
| Nov 26, 2025 | 24.42 | 24.77 | 24.11 | 24.75 | 24.75 | 0.36% | 119,382 |
| Nov 25, 2025 | 23.90 | 24.74 | 23.90 | 24.66 | 24.66 | 3.96% | 238,595 |
| Nov 24, 2025 | 23.30 | 23.78 | 23.30 | 23.72 | 23.72 | 0.25% | 274,415 |
| Nov 21, 2025 | 23.60 | 23.68 | 23.32 | 23.66 | 23.66 | 4.18% | 288,719 |
| Nov 20, 2025 | 22.40 | 23.11 | 22.40 | 22.71 | 22.71 | 0.40% | 341,098 |
| Nov 19, 2025 | 22.00 | 23.44 | 22.00 | 22.62 | 22.62 | 2.12% | 269,746 |
| Nov 18, 2025 | 21.45 | 22.21 | 21.29 | 22.15 | 22.15 | - | 392,553 |
| Nov 17, 2025 | 21.60 | 23.18 | 21.60 | 22.15 | 22.15 | -1.73% | 459,076 |
| Nov 14, 2025 | 21.78 | 22.65 | 21.78 | 22.54 | 22.54 | 3.73% | 257,712 |