Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS
· Delayed Price · Currency is USD
23.78
-0.67 (-2.74%)
Mar 31, 2025, 3:59 PM EST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.90 | 23.90 | 23.50 | 23.63 | - | -3.35% | 27,182 |
| 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 |
| Mar 26, 2025 | 25.02 | 25.02 | 24.57 | 24.57 | 24.57 | -1.92% | 116,945 |
| Mar 25, 2025 | 24.74 | 25.58 | 24.74 | 25.05 | 25.05 | -0.36% | 166,903 |
| Mar 24, 2025 | 23.88 | 25.20 | 23.88 | 25.14 | 25.14 | 1.29% | 457,889 |
| Mar 21, 2025 | 24.61 | 25.03 | 24.41 | 24.82 | 24.82 | 3.76% | 300,872 |
| Mar 20, 2025 | 23.70 | 24.43 | 23.70 | 23.92 | 23.92 | -1.36% | 193,614 |
| Mar 19, 2025 | 23.95 | 24.25 | 23.82 | 24.25 | 24.25 | 2.67% | 595,068 |
| Mar 18, 2025 | 23.81 | 24.01 | 23.47 | 23.62 | 23.62 | -1.17% | 178,461 |
| Mar 17, 2025 | 22.78 | 23.95 | 22.78 | 23.90 | 23.90 | 3.37% | 358,479 |
| Mar 14, 2025 | 23.68 | 23.82 | 22.75 | 23.12 | 23.12 | -2.65% | 269,424 |
| Mar 13, 2025 | 24.50 | 24.50 | 23.00 | 23.75 | 23.75 | 0.08% | 269,163 |
| Mar 12, 2025 | 23.58 | 23.73 | 23.54 | 23.73 | 23.73 | 1.80% | 160,469 |
| Mar 11, 2025 | 23.00 | 23.40 | 23.00 | 23.31 | 23.31 | 0.47% | 241,905 |
| Mar 10, 2025 | 24.59 | 24.59 | 23.20 | 23.20 | 23.20 | -1.61% | 310,720 |
| Mar 7, 2025 | 22.65 | 23.60 | 22.65 | 23.58 | 23.58 | 0.55% | 151,311 |
| Mar 6, 2025 | 23.68 | 23.73 | 23.27 | 23.45 | 23.45 | -3.40% | 413,046 |
| Mar 5, 2025 | 23.51 | 24.34 | 23.51 | 24.28 | 24.28 | 0.10% | 159,474 |
| Mar 4, 2025 | 24.37 | 24.54 | 23.40 | 24.25 | 24.25 | - | 296,304 |
| Mar 3, 2025 | 24.50 | 25.00 | 24.00 | 24.25 | 24.25 | 5.66% | 413,070 |
| Feb 28, 2025 | 22.76 | 22.99 | 22.76 | 22.95 | 22.95 | - | 252,283 |
| Feb 27, 2025 | 23.38 | 23.38 | 22.50 | 22.95 | 22.95 | -2.67% | 283,577 |
| Feb 26, 2025 | 23.27 | 23.72 | 23.27 | 23.58 | 23.58 | 2.43% | 211,780 |
| Feb 25, 2025 | 23.96 | 23.96 | 22.99 | 23.02 | 23.02 | 1.59% | 277,837 |
| Feb 24, 2025 | 23.13 | 23.53 | 22.47 | 22.66 | 22.66 | 0.04% | 412,148 |
| Feb 21, 2025 | 22.77 | 22.85 | 22.61 | 22.65 | 22.65 | -0.22% | 293,654 |
| Feb 20, 2025 | 22.99 | 23.10 | 22.65 | 22.70 | 22.70 | -1.26% | 156,224 |
| Feb 19, 2025 | 22.76 | 23.05 | 22.76 | 22.99 | 22.99 | -3.32% | 213,654 |
| Feb 18, 2025 | 23.75 | 23.90 | 22.93 | 23.78 | 23.78 | -0.46% | 450,456 |
| Feb 14, 2025 | 24.25 | 24.25 | 23.81 | 23.89 | 23.89 | -2.30% | 199,873 |
| Feb 13, 2025 | 24.53 | 24.58 | 24.25 | 24.45 | 24.45 | 6.36% | 400,433 |
| Feb 12, 2025 | 23.50 | 23.50 | 22.80 | 22.99 | 22.99 | -6.32% | 188,009 |
| Feb 11, 2025 | 24.44 | 24.57 | 24.44 | 24.54 | 24.54 | -0.04% | 148,745 |
| Feb 10, 2025 | 24.00 | 24.88 | 24.00 | 24.55 | 24.55 | -2.35% | 343,567 |
| Feb 7, 2025 | 25.50 | 25.50 | 25.14 | 25.14 | 25.14 | -0.95% | 133,529 |
| Feb 6, 2025 | 25.20 | 25.60 | 25.20 | 25.38 | 25.38 | -2.05% | 314,799 |
| Feb 5, 2025 | 25.81 | 26.01 | 25.76 | 25.91 | 25.91 | -0.54% | 162,811 |
| Feb 4, 2025 | 26.03 | 26.19 | 25.99 | 26.05 | 26.05 | -3.05% | 141,915 |
| Feb 3, 2025 | 26.87 | 27.07 | 26.77 | 26.87 | 26.87 | -3.83% | 196,807 |
| Jan 31, 2025 | 28.00 | 28.18 | 27.49 | 27.94 | 27.94 | -2.48% | 211,670 |
| Jan 30, 2025 | 29.68 | 29.68 | 28.26 | 28.65 | 28.65 | 1.92% | 246,773 |
| Jan 29, 2025 | 27.21 | 28.34 | 27.21 | 28.11 | 28.11 | -2.63% | 79,892 |
| Jan 28, 2025 | 28.06 | 28.93 | 28.06 | 28.87 | 28.87 | 2.09% | 121,060 |
| Jan 27, 2025 | 29.15 | 29.15 | 28.22 | 28.28 | 28.28 | 0.46% | 176,167 |
| Jan 24, 2025 | 27.20 | 28.51 | 27.20 | 28.15 | 28.15 | -1.02% | 109,462 |
| Jan 23, 2025 | 28.28 | 28.53 | 28.23 | 28.44 | 28.44 | -1.22% | 187,973 |
| Jan 22, 2025 | 28.10 | 28.97 | 28.10 | 28.79 | 28.79 | -0.69% | 267,287 |
| Jan 21, 2025 | 29.00 | 29.25 | 28.70 | 28.99 | 28.99 | 8.29% | 483,654 |
| Jan 17, 2025 | 26.34 | 26.87 | 26.32 | 26.77 | 26.77 | 1.59% | 219,189 |