Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS · Delayed Price · Currency is USD
27.15
+0.49 (1.84%)
Oct 9, 2025, 3:58 PM EDT
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 27.20 | 27.29 | 26.69 | 27.17 | 27.17 | 1.90% | 160,809 |
| Oct 8, 2025 | 26.73 | 26.83 | 26.61 | 26.66 | 26.66 | 0.76% | 86,564 |
| Oct 7, 2025 | 26.31 | 26.60 | 26.31 | 26.46 | 26.46 | 1.15% | 93,469 |
| Oct 6, 2025 | 26.26 | 26.40 | 26.13 | 26.16 | 26.16 | 3.60% | 533,640 |
| Oct 3, 2025 | 25.00 | 25.34 | 24.86 | 25.25 | 25.25 | 3.57% | 138,267 |
| Oct 2, 2025 | 24.30 | 24.80 | 24.09 | 24.38 | 24.38 | 4.86% | 363,570 |
| Oct 1, 2025 | 22.76 | 23.37 | 22.76 | 23.25 | 23.25 | 3.70% | 477,548 |
| Sep 30, 2025 | 22.14 | 22.56 | 22.07 | 22.42 | 22.42 | 0.67% | 356,822 |
| Sep 29, 2025 | 22.47 | 22.47 | 22.03 | 22.27 | 22.27 | -0.80% | 760,310 |
| Sep 26, 2025 | 22.20 | 22.45 | 22.20 | 22.45 | 22.45 | -1.06% | 265,508 |
| Sep 25, 2025 | 22.78 | 22.79 | 22.55 | 22.69 | 22.69 | -1.09% | 501,297 |
| Sep 24, 2025 | 23.93 | 23.93 | 22.67 | 22.94 | 22.94 | -1.42% | 195,236 |
| Sep 23, 2025 | 23.35 | 23.35 | 23.20 | 23.27 | 23.27 | -0.34% | 129,900 |
| Sep 22, 2025 | 23.00 | 23.36 | 23.00 | 23.35 | 23.35 | -2.55% | 158,800 |
| Sep 19, 2025 | 23.83 | 24.19 | 23.83 | 23.96 | 23.96 | -2.96% | 102,441 |
| Sep 18, 2025 | 24.05 | 24.92 | 24.05 | 24.69 | 24.69 | 2.49% | 146,484 |
| Sep 17, 2025 | 24.06 | 24.14 | 23.97 | 24.09 | 24.09 | -0.74% | 99,705 |
| Sep 16, 2025 | 24.31 | 24.31 | 24.00 | 24.27 | 24.27 | 0.66% | 156,672 |
| Sep 15, 2025 | 23.41 | 24.40 | 23.41 | 24.11 | 24.11 | 1.05% | 353,242 |
| Sep 12, 2025 | 23.50 | 23.96 | 23.50 | 23.86 | 23.86 | -0.31% | 135,910 |
| Sep 11, 2025 | 24.15 | 24.15 | 23.87 | 23.94 | 23.94 | -0.73% | 116,645 |
| Sep 10, 2025 | 24.36 | 24.36 | 24.11 | 24.11 | 24.11 | -3.64% | 54,043 |
| Sep 9, 2025 | 25.00 | 25.06 | 24.92 | 25.02 | 25.02 | -0.60% | 120,735 |
| Sep 8, 2025 | 24.69 | 25.30 | 24.69 | 25.17 | 25.17 | 3.72% | 152,562 |
| Sep 5, 2025 | 24.48 | 24.69 | 24.23 | 24.27 | 24.27 | -1.06% | 250,505 |
| Sep 4, 2025 | 24.23 | 24.62 | 24.23 | 24.53 | 24.53 | 1.28% | 163,380 |
| Sep 3, 2025 | 23.90 | 24.30 | 23.90 | 24.22 | 24.22 | 1.64% | 152,262 |
| Sep 2, 2025 | 23.61 | 24.31 | 23.61 | 23.83 | 23.83 | -0.25% | 216,334 |
| Aug 29, 2025 | 23.50 | 24.95 | 23.50 | 23.89 | 23.89 | -2.49% | 362,306 |
| Aug 28, 2025 | 24.40 | 24.64 | 24.40 | 24.50 | 24.50 | 0.99% | 197,927 |
| Aug 27, 2025 | 23.88 | 24.69 | 23.88 | 24.26 | 24.26 | -1.02% | 154,110 |
| Aug 26, 2025 | 24.50 | 24.55 | 24.30 | 24.51 | 24.51 | -2.78% | 163,971 |
| Aug 25, 2025 | 25.11 | 25.67 | 25.11 | 25.21 | 25.21 | -1.06% | 294,374 |
| Aug 22, 2025 | 25.86 | 25.86 | 24.93 | 25.48 | 25.48 | 0.71% | 451,216 |
| Aug 21, 2025 | 24.69 | 25.30 | 24.69 | 25.30 | 25.30 | -3.80% | 405,179 |
| Aug 20, 2025 | 26.96 | 27.00 | 26.19 | 26.30 | 26.30 | -2.52% | 833,052 |
| Aug 19, 2025 | 27.21 | 27.21 | 26.56 | 26.98 | 26.98 | 4.82% | 200,037 |
| Aug 18, 2025 | 25.92 | 25.92 | 25.42 | 25.74 | 25.74 | 2.51% | 170,484 |
| Aug 15, 2025 | 24.69 | 25.11 | 24.69 | 25.11 | 25.11 | 2.87% | 141,859 |
| Aug 14, 2025 | 23.43 | 24.64 | 23.43 | 24.41 | 24.41 | 0.25% | 190,489 |
| Aug 13, 2025 | 24.00 | 24.52 | 24.00 | 24.35 | 24.35 | -0.20% | 87,379 |
| Aug 12, 2025 | 24.35 | 24.52 | 24.30 | 24.40 | 24.40 | -0.12% | 156,837 |
| Aug 11, 2025 | 24.63 | 24.84 | 24.25 | 24.43 | 24.43 | 0.12% | 386,618 |
| Aug 8, 2025 | 24.14 | 24.42 | 24.14 | 24.40 | 24.40 | -0.61% | 198,526 |
| Aug 7, 2025 | 25.25 | 25.25 | 24.47 | 24.55 | 24.55 | -1.48% | 468,590 |
| Aug 6, 2025 | 24.78 | 24.96 | 24.71 | 24.92 | 24.92 | 3.40% | 99,602 |
| Aug 5, 2025 | 24.77 | 24.77 | 24.08 | 24.10 | 24.10 | -2.74% | 123,855 |
| Aug 4, 2025 | 24.79 | 24.79 | 24.65 | 24.78 | 24.78 | 0.61% | 139,943 |
| Aug 1, 2025 | 24.57 | 24.78 | 24.50 | 24.63 | 24.63 | -0.36% | 195,871 |
| Jul 31, 2025 | 24.57 | 24.81 | 24.41 | 24.72 | 24.72 | 0.86% | 413,269 |