Daiichi Sankyo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	18.53	18.53	18.23	18.47	-	0.87%	9,484
Mar 9, 2026	17.80	18.46	17.80	18.31	18.31	2.63%	380,159
Mar 6, 2026	18.11	18.30	17.80	17.84	17.84	-0.89%	280,733
Mar 5, 2026	18.18	18.32	17.85	18.00	18.00	-2.12%	439,012
Mar 4, 2026	18.16	18.46	18.04	18.39	18.39	2.97%	321,560
Mar 3, 2026	17.52	18.12	17.44	17.86	17.86	-3.93%	217,455
Mar 2, 2026	17.97	18.78	17.97	18.59	18.59	-4.72%	387,361
Feb 27, 2026	19.00	20.20	19.00	19.51	19.51	-0.46%	150,069
Feb 26, 2026	19.57	19.66	18.88	19.60	19.60	1.19%	283,085
Feb 25, 2026	19.37	19.46	19.25	19.37	19.37	0.36%	176,165
Feb 24, 2026	19.16	19.32	19.12	19.30	19.30	1.90%	316,776
Feb 23, 2026	18.82	19.07	18.78	18.94	18.94	0.32%	464,610
Feb 20, 2026	18.66	18.89	18.66	18.88	18.88	0.27%	420,799
Feb 19, 2026	18.97	18.97	18.73	18.83	18.83	-1.26%	294,937
Feb 18, 2026	18.89	19.15	18.59	19.07	19.07	-1.29%	246,789
Feb 17, 2026	18.56	19.49	18.56	19.32	19.32	0.16%	608,916
Feb 13, 2026	19.50	19.50	18.92	19.29	19.29	2.83%	167,453
Feb 12, 2026	18.90	19.28	18.56	18.76	18.76	-3.15%	604,300
Feb 11, 2026	19.12	19.47	18.93	19.37	19.37	1.36%	89,798
Feb 10, 2026	19.41	19.44	19.11	19.11	19.11	0.47%	493,813
Feb 9, 2026	18.57	19.04	18.57	19.02	19.02	4.74%	915,729
Feb 6, 2026	18.34	18.50	18.12	18.16	18.16	0.06%	2,461,882
Feb 5, 2026	17.93	18.89	17.90	18.15	18.15	-2.79%	2,036,985
Feb 4, 2026	17.83	19.00	17.83	18.67	18.67	-0.16%	890,410
Feb 3, 2026	18.99	18.99	18.46	18.70	18.70	-1.73%	3,244,288
Feb 2, 2026	18.93	19.22	18.88	19.03	19.03	4.56%	485,746
Jan 30, 2026	18.87	18.89	17.80	18.20	18.20	-6.09%	959,665
Jan 29, 2026	19.10	19.46	19.00	19.38	19.38	1.79%	1,281,737
Jan 28, 2026	19.20	19.93	18.91	19.04	19.04	-4.06%	751,869
Jan 27, 2026	19.86	20.10	19.75	19.85	19.85	-2.00%	222,628
Jan 26, 2026	19.90	20.44	19.90	20.25	20.25	2.07%	738,025
Jan 23, 2026	20.10	20.39	19.71	19.84	19.84	-0.90%	209,224
Jan 22, 2026	19.75	20.55	19.75	20.02	20.02	-1.28%	595,531
Jan 21, 2026	20.20	20.45	20.17	20.28	20.28	-1.22%	287,913
Jan 20, 2026	20.84	20.89	20.25	20.53	20.53	-1.86%	834,230
Jan 16, 2026	20.58	21.14	20.58	20.92	20.92	-2.92%	287,839
Jan 15, 2026	21.46	21.64	21.42	21.55	21.55	0.65%	455,398
Jan 14, 2026	21.70	21.88	21.36	21.41	21.41	-4.12%	216,930
Jan 13, 2026	22.98	22.98	22.29	22.33	22.33	-3.17%	121,454
Jan 12, 2026	23.25	23.25	22.85	23.06	23.06	0.30%	501,925
Jan 9, 2026	23.00	23.10	22.29	22.99	22.99	1.05%	164,339
Jan 8, 2026	21.69	22.76	21.69	22.75	22.75	2.34%	446,490
Jan 7, 2026	22.09	22.23	22.04	22.23	22.23	2.07%	159,873
Jan 6, 2026	21.82	21.93	21.70	21.78	21.78	-3.59%	263,690
Jan 5, 2026	22.89	22.89	22.00	22.59	22.59	5.71%	681,239
Jan 2, 2026	21.42	21.51	21.09	21.37	21.37	0.61%	354,046
Dec 31, 2025	21.01	21.31	21.01	21.24	21.24	-0.09%	141,974
Dec 30, 2025	21.21	21.46	21.16	21.26	21.26	-0.42%	552,687
Dec 29, 2025	20.72	21.57	20.72	21.35	21.35	-2.24%	898,676
Dec 26, 2025	21.85	21.99	21.72	21.84	21.84	1.96%	656,069