Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS · Delayed Price · Currency is USD
22.16
+0.14 (0.64%)
Dec 17, 2025, 1:21 PM EST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 22.80 | 22.80 | 21.95 | 22.02 | 22.02 | -3.00% | 198,126 |
| Dec 15, 2025 | 21.63 | 23.32 | 21.63 | 22.70 | 22.70 | 6.07% | 625,180 |
| Dec 12, 2025 | 21.47 | 21.48 | 21.24 | 21.40 | 21.40 | -1.34% | 224,529 |
| Dec 11, 2025 | 22.11 | 22.11 | 21.63 | 21.69 | 21.69 | -1.09% | 472,830 |
| Dec 10, 2025 | 21.76 | 21.93 | 21.74 | 21.93 | 21.93 | -0.86% | 177,281 |
| Dec 9, 2025 | 21.78 | 22.29 | 21.78 | 22.12 | 22.12 | 0.55% | 216,645 |
| Dec 8, 2025 | 22.30 | 22.30 | 21.75 | 22.00 | 22.00 | -0.99% | 520,599 |
| Dec 5, 2025 | 22.34 | 22.74 | 21.41 | 22.22 | 22.22 | -2.33% | 352,608 |
| Dec 4, 2025 | 22.98 | 23.02 | 22.65 | 22.75 | 22.75 | -0.44% | 198,364 |
| Dec 3, 2025 | 22.25 | 22.99 | 22.25 | 22.85 | 22.85 | -3.95% | 256,167 |
| Dec 2, 2025 | 23.20 | 24.56 | 23.20 | 23.79 | 23.79 | -2.62% | 197,941 |
| Dec 1, 2025 | 24.49 | 24.55 | 24.43 | 24.43 | 24.43 | -0.69% | 245,221 |
| Nov 28, 2025 | 24.29 | 24.62 | 24.26 | 24.60 | 24.60 | -0.61% | 60,704 |
| Nov 26, 2025 | 24.42 | 24.77 | 24.11 | 24.75 | 24.75 | 0.36% | 119,382 |
| Nov 25, 2025 | 23.90 | 24.74 | 23.90 | 24.66 | 24.66 | 3.96% | 238,595 |
| Nov 24, 2025 | 23.30 | 23.78 | 23.30 | 23.72 | 23.72 | 0.25% | 274,415 |
| Nov 21, 2025 | 23.60 | 23.68 | 23.32 | 23.66 | 23.66 | 4.18% | 288,719 |
| Nov 20, 2025 | 22.40 | 23.11 | 22.40 | 22.71 | 22.71 | 0.40% | 341,098 |
| Nov 19, 2025 | 22.00 | 23.44 | 22.00 | 22.62 | 22.62 | 2.12% | 269,746 |
| Nov 18, 2025 | 21.45 | 22.21 | 21.29 | 22.15 | 22.15 | - | 392,553 |
| Nov 17, 2025 | 21.60 | 23.18 | 21.60 | 22.15 | 22.15 | -1.73% | 459,076 |
| Nov 14, 2025 | 21.78 | 22.65 | 21.78 | 22.54 | 22.54 | 3.73% | 257,712 |
| Nov 13, 2025 | 22.25 | 22.57 | 21.66 | 21.73 | 21.73 | -3.42% | 669,737 |
| Nov 12, 2025 | 23.00 | 23.00 | 22.23 | 22.50 | 22.50 | 1.76% | 277,190 |
| Nov 11, 2025 | 22.07 | 22.11 | 21.85 | 22.11 | 22.11 | 3.08% | 540,551 |
| Nov 10, 2025 | 22.22 | 22.22 | 21.22 | 21.45 | 21.45 | -2.23% | 582,730 |
| Nov 7, 2025 | 22.00 | 22.00 | 21.75 | 21.94 | 21.94 | -0.90% | 187,884 |
| Nov 6, 2025 | 23.06 | 23.06 | 22.06 | 22.14 | 22.14 | -0.36% | 456,253 |
| Nov 5, 2025 | 21.88 | 22.40 | 21.88 | 22.22 | 22.22 | 1.55% | 223,441 |
| Nov 4, 2025 | 22.18 | 22.18 | 21.88 | 21.88 | 21.88 | -7.68% | 273,281 |
| Nov 3, 2025 | 24.76 | 24.76 | 23.61 | 23.70 | 23.70 | -0.55% | 281,706 |
| 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 |