Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS
· Delayed Price · Currency is USD
29.06
+0.16 (0.55%)
Nov 21, 2024, 3:59 PM EST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 33.20 | 35.10 | 33.20 | 33.90 | 33.90 | 3.54% | 61,625 |
| Sep 25, 2024 | 33.20 | 33.20 | 32.73 | 32.74 | 32.74 | -1.00% | 104,548 |
| Sep 24, 2024 | 32.40 | 33.20 | 32.40 | 33.07 | 33.07 | -1.22% | 66,274 |
| Sep 23, 2024 | 34.00 | 34.34 | 33.07 | 33.48 | 33.48 | -3.21% | 104,813 |
| Sep 20, 2024 | 34.97 | 34.97 | 34.43 | 34.59 | 34.59 | -1.44% | 48,493 |
| Sep 19, 2024 | 34.83 | 35.14 | 34.81 | 35.09 | 35.09 | 0.61% | 39,888 |
| Sep 18, 2024 | 35.11 | 35.57 | 34.54 | 34.88 | 34.88 | -0.66% | 52,890 |
| Sep 17, 2024 | 35.58 | 35.88 | 35.07 | 35.11 | 35.11 | -3.54% | 44,375 |
| Sep 16, 2024 | 36.50 | 36.59 | 36.32 | 36.40 | 36.40 | 0.05% | 48,173 |
| Sep 13, 2024 | 36.36 | 36.68 | 36.30 | 36.38 | 36.38 | 1.20% | 41,967 |
| Sep 12, 2024 | 35.60 | 35.96 | 35.55 | 35.95 | 35.95 | -2.84% | 49,092 |
| Sep 11, 2024 | 38.06 | 38.06 | 36.41 | 37.00 | 37.00 | -0.64% | 39,122 |
| Sep 10, 2024 | 36.95 | 37.58 | 36.78 | 37.24 | 37.24 | -1.74% | 123,756 |
| Sep 9, 2024 | 40.40 | 40.60 | 37.29 | 37.90 | 37.90 | -1.94% | 253,758 |
| Sep 6, 2024 | 40.20 | 40.20 | 38.65 | 38.65 | 38.65 | -3.18% | 118,570 |
| Sep 5, 2024 | 40.26 | 40.26 | 39.67 | 39.92 | 39.92 | -1.70% | 47,235 |
| Sep 4, 2024 | 40.49 | 40.75 | 40.45 | 40.61 | 40.61 | 0.22% | 39,230 |
| Sep 3, 2024 | 41.00 | 41.91 | 40.52 | 40.52 | 40.52 | -3.22% | 53,434 |
| Aug 30, 2024 | 42.08 | 42.15 | 41.79 | 41.87 | 41.87 | -0.38% | 26,357 |
| Aug 29, 2024 | 42.03 | 42.48 | 42.01 | 42.03 | 42.03 | 2.26% | 39,341 |
| Aug 28, 2024 | 41.00 | 41.48 | 41.00 | 41.10 | 41.10 | 1.03% | 32,989 |
| Aug 27, 2024 | 41.86 | 41.86 | 40.30 | 40.68 | 40.68 | 0.92% | 45,837 |
| Aug 26, 2024 | 41.00 | 41.00 | 40.29 | 40.31 | 40.31 | -2.30% | 25,126 |
| Aug 23, 2024 | 40.89 | 41.30 | 40.36 | 41.26 | 41.26 | 3.67% | 35,156 |
| Aug 22, 2024 | 41.02 | 41.02 | 39.80 | 39.80 | 39.80 | -1.31% | 25,522 |
| Aug 21, 2024 | 40.45 | 40.45 | 40.03 | 40.33 | 40.33 | 0.77% | 122,111 |
| Aug 20, 2024 | 40.00 | 40.35 | 39.40 | 40.02 | 40.02 | -0.32% | 37,063 |
| Aug 19, 2024 | 40.70 | 41.19 | 40.02 | 40.15 | 40.15 | -0.35% | 61,850 |
| Aug 16, 2024 | 40.00 | 40.36 | 39.82 | 40.29 | 40.29 | 2.86% | 52,251 |
| Aug 15, 2024 | 37.81 | 39.23 | 37.81 | 39.17 | 39.17 | -0.08% | 29,015 |
| Aug 14, 2024 | 40.70 | 40.70 | 38.14 | 39.20 | 39.20 | -0.25% | 52,757 |
| Aug 13, 2024 | 38.50 | 39.36 | 38.50 | 39.30 | 39.30 | 4.94% | 63,045 |
| Aug 12, 2024 | 38.26 | 38.26 | 37.45 | 37.45 | 37.45 | -0.08% | 45,122 |
| Aug 9, 2024 | 36.46 | 37.48 | 36.46 | 37.48 | 37.48 | -0.37% | 50,152 |
| Aug 8, 2024 | 38.10 | 38.25 | 37.47 | 37.62 | 37.62 | 0.19% | 47,990 |
| Aug 7, 2024 | 39.15 | 39.19 | 37.55 | 37.55 | 37.55 | 2.15% | 74,579 |
| Aug 6, 2024 | 37.77 | 37.77 | 35.82 | 36.76 | 36.76 | 5.36% | 102,089 |
| Aug 5, 2024 | 33.28 | 35.35 | 33.28 | 34.89 | 34.89 | -4.10% | 169,174 |
| Aug 2, 2024 | 35.82 | 37.85 | 35.82 | 36.38 | 36.38 | -3.65% | 58,392 |
| Aug 1, 2024 | 39.15 | 39.15 | 37.64 | 37.76 | 37.76 | -7.79% | 35,926 |
| Jul 31, 2024 | 40.03 | 40.95 | 40.03 | 40.95 | 40.95 | 8.13% | 46,084 |
| Jul 30, 2024 | 38.29 | 38.29 | 37.64 | 37.87 | 37.87 | -0.03% | 43,664 |
| Jul 29, 2024 | 38.68 | 38.68 | 37.70 | 37.88 | 37.88 | 2.30% | 28,966 |
| Jul 26, 2024 | 37.20 | 37.43 | 36.95 | 37.03 | 37.03 | -1.52% | 51,750 |
| Jul 25, 2024 | 37.81 | 37.83 | 37.28 | 37.60 | 37.60 | -1.01% | 71,567 |
| Jul 24, 2024 | 38.28 | 38.34 | 37.85 | 37.98 | 37.98 | 0.59% | 36,985 |
| Jul 23, 2024 | 37.73 | 37.81 | 37.71 | 37.76 | 37.76 | 0.67% | 53,314 |
| Jul 22, 2024 | 37.73 | 37.73 | 37.32 | 37.51 | 37.51 | 0.32% | 30,154 |
| Jul 19, 2024 | 37.56 | 37.56 | 37.25 | 37.39 | 37.39 | -1.50% | 32,418 |
| Jul 18, 2024 | 38.10 | 38.40 | 37.74 | 37.96 | 37.96 | -1.30% | 90,328 |
| Jul 17, 2024 | 38.47 | 38.58 | 38.36 | 38.46 | 38.46 | 0.64% | 139,093 |
| Jul 16, 2024 | 38.24 | 38.24 | 37.99 | 38.22 | 38.22 | 0.59% | 52,570 |
| Jul 15, 2024 | 38.07 | 38.36 | 37.79 | 37.99 | 37.99 | -0.03% | 47,760 |
| Jul 12, 2024 | 37.79 | 38.00 | 36.85 | 38.00 | 38.00 | 1.47% | 29,294 |
| Jul 11, 2024 | 37.61 | 37.79 | 37.32 | 37.45 | 37.45 | 1.49% | 27,456 |
| Jul 10, 2024 | 37.78 | 37.78 | 36.79 | 36.90 | 36.90 | 1.35% | 53,860 |
| Jul 9, 2024 | 36.07 | 36.44 | 36.07 | 36.41 | 36.41 | 0.52% | 28,022 |
| Jul 8, 2024 | 36.00 | 36.40 | 36.00 | 36.22 | 36.22 | 1.68% | 41,436 |
| Jul 5, 2024 | 36.70 | 36.70 | 35.58 | 35.62 | 35.62 | 1.11% | 33,187 |
| Jul 3, 2024 | 33.93 | 35.23 | 33.93 | 35.23 | 35.23 | 0.97% | 32,872 |
| Jul 2, 2024 | 34.33 | 35.04 | 34.33 | 34.89 | 34.89 | 3.84% | 41,370 |