Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS · Delayed Price · Currency is USD
23.83
-1.53 (-6.03%)
Oct 31, 2025, 3:00 PM EST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.72 | 24.72 | 23.58 | 23.83 | 23.83 | -6.03% | 191,279 |
| Oct 30, 2025 | 24.86 | 25.69 | 24.86 | 25.36 | 25.36 | -0.35% | 443,022 |
| Oct 29, 2025 | 24.38 | 25.47 | 24.38 | 25.45 | 25.45 | -3.27% | 110,114 |
| Oct 28, 2025 | 26.47 | 26.80 | 26.18 | 26.31 | 26.31 | 0.42% | 78,582 |
| Oct 27, 2025 | 26.11 | 26.65 | 26.10 | 26.20 | 26.20 | -0.38% | 325,210 |
| Oct 24, 2025 | 26.68 | 26.68 | 26.28 | 26.30 | 26.30 | -1.94% | 66,943 |
| Oct 23, 2025 | 26.60 | 26.86 | 26.54 | 26.82 | 26.82 | 0.45% | 104,543 |
| Oct 22, 2025 | 27.50 | 27.50 | 26.66 | 26.70 | 26.70 | -1.69% | 52,083 |
| Oct 21, 2025 | 27.19 | 27.25 | 27.10 | 27.16 | 27.16 | -0.77% | 222,384 |
| Oct 20, 2025 | 27.39 | 27.42 | 27.30 | 27.37 | 27.37 | 1.75% | 59,304 |
| Oct 17, 2025 | 26.00 | 27.18 | 26.00 | 26.90 | 26.90 | -0.26% | 97,801 |
| Oct 16, 2025 | 27.50 | 27.50 | 26.85 | 26.97 | 26.97 | 1.13% | 287,352 |
| Oct 15, 2025 | 26.11 | 26.78 | 26.11 | 26.67 | 26.67 | 3.57% | 180,077 |
| Oct 14, 2025 | 26.00 | 26.00 | 25.66 | 25.75 | 25.75 | -1.68% | 247,320 |
| Oct 13, 2025 | 25.43 | 26.83 | 25.43 | 26.19 | 26.19 | 0.65% | 132,534 |
| Oct 10, 2025 | 26.95 | 26.95 | 25.98 | 26.02 | 26.02 | -4.22% | 155,823 |
| 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 |