Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS · Delayed Price · Currency is USD
24.00
-0.04 (-0.17%)
Jul 18, 2025, 4:00 PM EDT
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 24.03 | 24.18 | 23.99 | 24.00 | 24.00 | -0.17% | 148,323 |
| Jul 17, 2025 | 24.00 | 24.07 | 23.96 | 24.04 | 24.04 | 3.13% | 174,525 |
| Jul 16, 2025 | 23.20 | 23.40 | 23.20 | 23.31 | 23.31 | 2.46% | 265,804 |
| Jul 15, 2025 | 22.91 | 22.91 | 22.74 | 22.75 | 22.75 | 1.02% | 293,826 |
| Jul 14, 2025 | 22.55 | 22.55 | 22.45 | 22.52 | 22.52 | 2.22% | 183,551 |
| Jul 11, 2025 | 22.12 | 22.12 | 21.93 | 22.03 | 22.03 | 0.59% | 179,839 |
| Jul 10, 2025 | 21.90 | 21.90 | 21.82 | 21.90 | 21.90 | -0.54% | 197,733 |
| Jul 9, 2025 | 22.00 | 22.19 | 21.88 | 22.02 | 22.02 | 3.09% | 274,912 |
| Jul 8, 2025 | 21.31 | 21.47 | 21.30 | 21.36 | 21.36 | -0.60% | 219,924 |
| Jul 7, 2025 | 21.95 | 21.95 | 21.47 | 21.49 | 21.49 | -3.42% | 302,294 |
| Jul 3, 2025 | 22.50 | 22.75 | 22.18 | 22.25 | 22.25 | -2.41% | 166,187 |
| Jul 2, 2025 | 22.10 | 22.89 | 22.10 | 22.80 | 22.80 | -0.91% | 121,697 |
| Jul 1, 2025 | 22.30 | 23.11 | 22.30 | 23.01 | 23.01 | -0.90% | 177,412 |
| Jun 30, 2025 | 23.23 | 23.24 | 23.16 | 23.22 | 23.22 | 1.49% | 202,731 |
| Jun 27, 2025 | 22.10 | 23.10 | 22.10 | 22.88 | 22.88 | -0.35% | 208,671 |
| Jun 26, 2025 | 22.05 | 22.99 | 22.05 | 22.96 | 22.96 | -0.86% | 192,711 |
| Jun 25, 2025 | 23.23 | 23.33 | 23.16 | 23.16 | 23.16 | -0.62% | 102,599 |
| Jun 24, 2025 | 23.00 | 23.34 | 23.00 | 23.31 | 23.31 | 1.77% | 212,612 |
| Jun 23, 2025 | 22.60 | 22.99 | 22.52 | 22.90 | 22.90 | 1.07% | 308,511 |
| Jun 20, 2025 | 23.02 | 23.65 | 22.51 | 22.66 | 22.66 | -4.56% | 127,132 |
| Jun 18, 2025 | 23.66 | 23.92 | 23.62 | 23.74 | 23.74 | -0.46% | 250,402 |
| Jun 17, 2025 | 23.28 | 23.97 | 23.28 | 23.85 | 23.85 | -1.50% | 1,094,494 |
| Jun 16, 2025 | 24.60 | 24.60 | 24.15 | 24.21 | 24.21 | -1.57% | 141,674 |
| Jun 13, 2025 | 24.50 | 24.74 | 24.50 | 24.60 | 24.60 | -2.36% | 83,280 |
| Jun 12, 2025 | 25.69 | 25.69 | 25.12 | 25.20 | 25.20 | 0.98% | 82,612 |
| Jun 11, 2025 | 25.19 | 25.19 | 24.95 | 24.95 | 24.95 | -1.34% | 81,425 |
| Jun 10, 2025 | 24.71 | 25.55 | 24.71 | 25.29 | 25.29 | 2.35% | 72,863 |
| Jun 9, 2025 | 24.60 | 24.74 | 24.20 | 24.71 | 24.71 | 2.15% | 132,072 |
| Jun 6, 2025 | 24.53 | 24.62 | 24.14 | 24.19 | 24.19 | -1.47% | 251,289 |
| Jun 5, 2025 | 25.18 | 25.18 | 24.54 | 24.55 | 24.55 | -5.07% | 273,047 |
| Jun 4, 2025 | 25.90 | 26.06 | 25.72 | 25.86 | 25.86 | -0.42% | 77,319 |
| Jun 3, 2025 | 27.00 | 27.00 | 25.88 | 25.97 | 25.97 | -4.52% | 103,470 |
| Jun 2, 2025 | 26.92 | 27.31 | 26.84 | 27.20 | 27.20 | 1.87% | 161,632 |
| May 30, 2025 | 26.53 | 26.92 | 26.51 | 26.70 | 26.70 | -1.28% | 121,705 |
| May 29, 2025 | 26.47 | 27.33 | 26.47 | 27.05 | 27.05 | -0.64% | 291,789 |
| May 28, 2025 | 28.21 | 28.21 | 27.17 | 27.22 | 27.22 | 1.23% | 147,541 |
| May 27, 2025 | 26.72 | 27.30 | 26.70 | 26.89 | 26.89 | 2.09% | 350,590 |
| May 23, 2025 | 26.17 | 27.00 | 26.17 | 26.34 | 26.34 | -0.15% | 102,494 |
| May 22, 2025 | 26.17 | 26.95 | 26.13 | 26.38 | 26.38 | 2.01% | 336,117 |
| May 21, 2025 | 25.67 | 26.11 | 25.67 | 25.86 | 25.86 | 0.74% | 96,958 |
| May 20, 2025 | 25.27 | 25.67 | 25.27 | 25.67 | 25.67 | -1.12% | 253,229 |
| May 19, 2025 | 26.50 | 26.50 | 25.60 | 25.96 | 25.96 | 6.92% | 924,136 |
| May 16, 2025 | 24.00 | 24.61 | 23.83 | 24.28 | 24.28 | 4.34% | 604,322 |
| May 15, 2025 | 23.08 | 23.27 | 22.78 | 23.27 | 23.27 | 1.79% | 385,749 |
| May 14, 2025 | 23.20 | 23.57 | 22.79 | 22.86 | 22.86 | -4.39% | 129,305 |
| May 13, 2025 | 24.71 | 24.71 | 23.44 | 23.91 | 23.91 | 0.89% | 368,177 |
| May 12, 2025 | 23.00 | 23.85 | 22.39 | 23.70 | 23.70 | -2.91% | 434,681 |
| May 9, 2025 | 24.63 | 24.63 | 24.32 | 24.41 | 24.41 | -2.20% | 215,071 |
| May 8, 2025 | 25.90 | 25.90 | 24.90 | 24.96 | 24.96 | -0.85% | 182,751 |
| May 7, 2025 | 25.04 | 25.35 | 25.00 | 25.18 | 25.18 | -1.70% | 127,049 |