Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS
· Delayed Price · Currency is USD
22.65
-0.06 (-0.26%)
Feb 21, 2025, 3:00 PM EST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 25.19 | 26.41 | 25.19 | 26.35 | 26.35 | 0.57% | 505,328 |
| Jan 15, 2025 | 26.33 | 26.37 | 26.14 | 26.20 | 26.20 | -0.91% | 99,380 |
| Jan 14, 2025 | 25.31 | 26.53 | 25.31 | 26.44 | 26.44 | 1.07% | 232,377 |
| Jan 13, 2025 | 25.11 | 26.35 | 25.11 | 26.16 | 26.16 | 0.73% | 387,192 |
| Jan 10, 2025 | 26.48 | 26.80 | 25.97 | 25.97 | 25.97 | -2.77% | 132,042 |
| Jan 8, 2025 | 27.00 | 27.00 | 26.54 | 26.71 | 26.71 | -2.20% | 94,487 |
| Jan 7, 2025 | 27.09 | 27.44 | 27.08 | 27.31 | 27.31 | -0.22% | 195,254 |
| Jan 6, 2025 | 27.50 | 27.50 | 27.32 | 27.37 | 27.37 | -0.11% | 190,740 |
| Jan 3, 2025 | 27.30 | 27.44 | 27.22 | 27.40 | 27.40 | 0.37% | 123,859 |
| Jan 2, 2025 | 27.31 | 27.48 | 27.18 | 27.30 | 27.30 | 0.04% | 109,292 |
| Dec 31, 2024 | 27.45 | 27.54 | 27.25 | 27.29 | 27.29 | -0.47% | 109,917 |
| Dec 30, 2024 | 26.90 | 27.98 | 26.80 | 27.42 | 27.42 | -1.79% | 235,944 |
| Dec 27, 2024 | 27.77 | 28.15 | 27.77 | 27.92 | 27.92 | 1.79% | 112,771 |
| Dec 26, 2024 | 28.16 | 28.16 | 27.32 | 27.43 | 27.43 | -1.76% | 146,079 |
| Dec 24, 2024 | 26.91 | 28.05 | 26.91 | 27.92 | 27.92 | -0.04% | 102,779 |
| Dec 23, 2024 | 29.03 | 29.03 | 27.78 | 27.93 | 27.93 | -0.78% | 278,792 |
| Dec 20, 2024 | 29.27 | 29.27 | 26.86 | 28.15 | 28.15 | 1.33% | 199,126 |
| Dec 19, 2024 | 28.07 | 28.33 | 27.72 | 27.78 | 27.78 | -0.50% | 243,390 |
| Dec 18, 2024 | 27.17 | 28.69 | 27.17 | 27.92 | 27.92 | 0.65% | 259,570 |
| Dec 17, 2024 | 27.00 | 27.87 | 27.00 | 27.74 | 27.74 | 0.62% | 915,570 |
| Dec 16, 2024 | 28.00 | 28.14 | 27.57 | 27.57 | 27.57 | -1.85% | 574,393 |
| Dec 13, 2024 | 28.00 | 29.00 | 28.00 | 28.09 | 28.09 | -3.27% | 149,773 |
| Dec 12, 2024 | 28.08 | 29.22 | 28.08 | 29.04 | 29.04 | -1.09% | 178,943 |
| Dec 11, 2024 | 29.21 | 29.47 | 29.21 | 29.36 | 29.36 | -0.94% | 86,951 |
| Dec 10, 2024 | 30.10 | 30.22 | 29.64 | 29.64 | 29.64 | -2.85% | 58,029 |
| Dec 9, 2024 | 30.65 | 30.70 | 30.51 | 30.51 | 30.51 | -3.08% | 103,755 |
| Dec 6, 2024 | 31.36 | 31.48 | 31.08 | 31.48 | 31.48 | 0.03% | 52,728 |
| Dec 5, 2024 | 31.72 | 31.72 | 31.47 | 31.47 | 31.47 | -4.11% | 86,777 |
| Dec 4, 2024 | 32.82 | 32.90 | 32.76 | 32.82 | 32.82 | -0.30% | 40,388 |
| Dec 3, 2024 | 33.21 | 33.21 | 32.87 | 32.92 | 32.92 | 1.23% | 87,341 |
| Dec 2, 2024 | 32.52 | 32.65 | 32.49 | 32.52 | 32.52 | 2.43% | 118,311 |
| Nov 29, 2024 | 32.05 | 32.05 | 31.60 | 31.75 | 31.75 | 3.56% | 99,346 |
| Nov 27, 2024 | 29.45 | 30.69 | 29.45 | 30.66 | 30.66 | 3.55% | 92,123 |
| Nov 26, 2024 | 29.63 | 29.64 | 29.50 | 29.61 | 29.61 | -0.67% | 113,793 |
| Nov 25, 2024 | 28.67 | 29.90 | 28.67 | 29.81 | 29.81 | 3.58% | 201,351 |
| Nov 22, 2024 | 28.78 | 28.84 | 28.70 | 28.78 | 28.78 | -0.96% | 98,966 |
| Nov 21, 2024 | 29.03 | 29.14 | 29.01 | 29.06 | 29.06 | 0.55% | 110,430 |
| Nov 20, 2024 | 29.00 | 29.00 | 28.76 | 28.90 | 28.90 | -2.27% | 99,715 |
| Nov 19, 2024 | 29.67 | 29.70 | 29.56 | 29.57 | 29.57 | 1.51% | 117,892 |
| Nov 18, 2024 | 29.00 | 29.18 | 28.50 | 29.13 | 29.13 | -1.55% | 198,390 |
| Nov 15, 2024 | 29.72 | 29.75 | 29.54 | 29.59 | 29.59 | 0.87% | 249,627 |
| Nov 14, 2024 | 30.31 | 30.31 | 29.29 | 29.34 | 29.34 | -1.82% | 197,487 |
| Nov 13, 2024 | 29.67 | 30.00 | 29.67 | 29.88 | 29.88 | -4.23% | 138,931 |
| Nov 12, 2024 | 32.00 | 32.25 | 31.13 | 31.20 | 31.20 | -2.80% | 125,031 |
| Nov 11, 2024 | 32.04 | 32.13 | 31.99 | 32.10 | 32.10 | 0.85% | 86,404 |
| Nov 8, 2024 | 31.33 | 31.88 | 31.33 | 31.83 | 31.83 | -0.75% | 97,538 |
| Nov 7, 2024 | 32.23 | 32.52 | 31.91 | 32.07 | 32.07 | 0.53% | 92,969 |
| Nov 6, 2024 | 32.17 | 32.17 | 31.46 | 31.90 | 31.90 | -1.18% | 48,192 |
| Nov 5, 2024 | 32.01 | 32.34 | 32.01 | 32.28 | 32.28 | -0.19% | 64,205 |
| Nov 4, 2024 | 32.30 | 32.49 | 32.23 | 32.34 | 32.34 | 0.65% | 112,195 |
| Nov 1, 2024 | 32.10 | 32.30 | 32.10 | 32.13 | 32.13 | -1.35% | 55,627 |
| Oct 31, 2024 | 32.53 | 32.70 | 32.38 | 32.57 | 32.57 | -0.43% | 105,157 |
| Oct 30, 2024 | 34.02 | 34.02 | 32.11 | 32.71 | 32.71 | 1.39% | 121,938 |
| Oct 29, 2024 | 32.28 | 32.50 | 32.11 | 32.26 | 32.26 | 0.75% | 327,729 |
| Oct 28, 2024 | 31.90 | 32.70 | 31.90 | 32.02 | 32.02 | 1.04% | 78,988 |
| Oct 25, 2024 | 31.35 | 32.34 | 31.35 | 31.69 | 31.69 | 0.28% | 48,172 |
| Oct 24, 2024 | 31.65 | 31.65 | 31.52 | 31.60 | 31.60 | 0.13% | 120,570 |
| Oct 23, 2024 | 31.98 | 32.00 | 31.41 | 31.56 | 31.56 | -3.01% | 78,008 |
| Oct 22, 2024 | 32.53 | 32.60 | 32.34 | 32.54 | 32.54 | -0.58% | 39,733 |
| Oct 21, 2024 | 33.33 | 33.50 | 32.63 | 32.73 | 32.73 | -1.92% | 96,444 |
| Oct 18, 2024 | 33.74 | 34.19 | 33.29 | 33.37 | 33.37 | 1.55% | 53,078 |
| Oct 17, 2024 | 32.57 | 32.95 | 32.57 | 32.86 | 32.86 | -0.45% | 78,186 |
| Oct 16, 2024 | 32.37 | 33.19 | 32.37 | 33.01 | 33.01 | -0.09% | 71,983 |
| Oct 15, 2024 | 33.06 | 33.23 | 32.90 | 33.04 | 33.04 | -1.55% | 70,445 |
| Oct 14, 2024 | 32.89 | 33.63 | 32.89 | 33.56 | 33.56 | -0.03% | 109,689 |
| Oct 11, 2024 | 33.55 | 33.63 | 33.48 | 33.57 | 33.57 | 0.09% | 49,356 |
| Oct 10, 2024 | 33.32 | 33.58 | 33.31 | 33.54 | 33.54 | 1.02% | 63,836 |
| Oct 9, 2024 | 33.15 | 33.26 | 33.12 | 33.20 | 33.20 | 1.19% | 37,349 |
| Oct 8, 2024 | 32.87 | 34.00 | 32.75 | 32.81 | 32.81 | -0.21% | 52,692 |
| Oct 7, 2024 | 32.10 | 33.24 | 32.10 | 32.88 | 32.88 | -1.08% | 86,182 |
| Oct 4, 2024 | 33.10 | 33.27 | 32.95 | 33.24 | 33.24 | 0.94% | 55,342 |
| Oct 3, 2024 | 33.33 | 33.33 | 32.80 | 32.93 | 32.93 | 2.14% | 42,491 |
| Oct 2, 2024 | 32.17 | 32.24 | 32.07 | 32.24 | 32.24 | -0.34% | 64,937 |
| Oct 1, 2024 | 32.49 | 32.70 | 32.20 | 32.35 | 32.35 | -1.73% | 62,102 |
| Sep 30, 2024 | 32.97 | 33.12 | 32.76 | 32.92 | 32.92 | -0.55% | 49,524 |
| Sep 27, 2024 | 34.08 | 34.08 | 32.89 | 33.10 | 33.10 | -2.36% | 39,182 |