Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS · Delayed Price · Currency is USD
18.81
+0.68 (3.75%)
Sep 17, 2026, 4:00 PM EST
DSNKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 18.43 | 18.43 | 18.06 | 18.13 | 18.13 | -0.87% | 152,678 |
| Sep 15, 2026 | 18.68 | 18.68 | 18.24 | 18.29 | 18.29 | -0.60% | 131,828 |
| Sep 14, 2026 | 18.40 | 18.55 | 18.36 | 18.40 | 18.40 | 1.71% | 92,016 |
| Sep 11, 2026 | 18.68 | 18.68 | 18.09 | 18.09 | 18.09 | 3.43% | 139,481 |
| Sep 10, 2026 | 17.56 | 17.95 | 17.43 | 17.49 | 17.49 | -0.40% | 94,695 |
| Sep 9, 2026 | 18.23 | 18.23 | 17.54 | 17.56 | 17.56 | -1.76% | 78,198 |
| Sep 8, 2026 | 18.13 | 18.40 | 17.81 | 17.88 | 17.88 | -0.75% | 104,923 |
| Sep 4, 2026 | 17.85 | 18.04 | 17.85 | 18.01 | 18.01 | -1.37% | 31,704 |
| Sep 3, 2026 | 18.91 | 18.91 | 18.20 | 18.26 | 18.26 | -0.54% | 100,975 |
| Sep 2, 2026 | 18.14 | 18.51 | 18.14 | 18.36 | 18.36 | 1.89% | 97,294 |
| Sep 1, 2026 | 18.00 | 18.52 | 17.85 | 18.02 | 18.02 | -0.22% | 93,329 |
| Aug 31, 2026 | 18.14 | 18.35 | 17.80 | 18.06 | 18.06 | -1.74% | 63,878 |
| Aug 28, 2026 | 18.70 | 18.70 | 18.24 | 18.38 | 18.38 | 1.32% | 77,169 |
| Aug 27, 2026 | 18.10 | 18.15 | 18.02 | 18.14 | 18.14 | -0.27% | 107,808 |
| Aug 26, 2026 | 18.44 | 18.50 | 18.18 | 18.19 | 18.19 | 1.68% | 83,456 |
| Aug 25, 2026 | 18.00 | 18.12 | 17.79 | 17.89 | 17.89 | -0.61% | 66,202 |
| Aug 24, 2026 | 18.23 | 18.23 | 17.93 | 18.00 | 18.00 | -0.11% | 164,808 |
| Aug 21, 2026 | 18.05 | 18.18 | 17.87 | 18.02 | 18.02 | -0.11% | 91,618 |
| Aug 20, 2026 | 17.69 | 18.14 | 17.69 | 18.04 | 18.04 | 2.56% | 126,578 |
| Aug 19, 2026 | 17.38 | 17.61 | 17.37 | 17.59 | 17.59 | 4.21% | 150,323 |
| Aug 18, 2026 | 17.26 | 17.28 | 16.84 | 16.88 | 16.88 | 0.60% | 100,309 |
| Aug 17, 2026 | 16.07 | 17.20 | 16.07 | 16.78 | 16.78 | -2.33% | 129,688 |
| Aug 14, 2026 | 17.17 | 17.50 | 17.13 | 17.18 | 17.18 | -1.83% | 60,611 |
| Aug 13, 2026 | 17.44 | 17.54 | 17.44 | 17.50 | 17.50 | -1.63% | 59,056 |
| Aug 12, 2026 | 17.77 | 18.01 | 17.73 | 17.79 | 17.79 | 0.62% | 80,099 |
| Aug 11, 2026 | 17.72 | 17.76 | 17.58 | 17.68 | 17.68 | -0.17% | 50,258 |
| Aug 10, 2026 | 17.67 | 17.73 | 17.64 | 17.71 | 17.71 | 0.91% | 103,749 |
| Aug 7, 2026 | 17.58 | 17.88 | 17.47 | 17.55 | 17.55 | 3.97% | 106,833 |
| Aug 6, 2026 | 16.81 | 17.04 | 16.81 | 16.88 | 16.88 | 2.99% | 164,826 |
| Aug 5, 2026 | 16.47 | 16.54 | 16.38 | 16.39 | 16.39 | 2.44% | 100,788 |
| Aug 4, 2026 | 16.25 | 16.44 | 15.89 | 16.00 | 16.00 | -3.03% | 121,636 |
| Aug 3, 2026 | 16.35 | 16.58 | 16.28 | 16.50 | 16.50 | 2.23% | 220,747 |
| Jul 31, 2026 | 15.47 | 16.50 | 15.47 | 16.14 | 16.14 | -11.46% | 92,402 |
| Jul 30, 2026 | 17.34 | 18.24 | 17.34 | 18.23 | 18.23 | 3.11% | 265,080 |
| Jul 29, 2026 | 18.33 | 18.33 | 17.64 | 17.68 | 17.68 | -1.06% | 155,428 |
| Jul 28, 2026 | 18.02 | 18.02 | 17.62 | 17.87 | 17.87 | 2.58% | 115,648 |
| Jul 27, 2026 | 17.60 | 17.75 | 17.26 | 17.42 | 17.42 | 0.99% | 418,494 |
| Jul 24, 2026 | 17.45 | 17.53 | 17.14 | 17.25 | 17.25 | 1.41% | 146,211 |
| Jul 23, 2026 | 17.14 | 17.16 | 16.74 | 17.01 | 17.01 | -0.29% | 224,328 |
| Jul 22, 2026 | 17.28 | 17.51 | 16.95 | 17.06 | 17.06 | -2.63% | 154,841 |
| Jul 21, 2026 | 17.36 | 17.93 | 17.30 | 17.52 | 17.52 | 1.10% | 111,533 |
| Jul 20, 2026 | 18.06 | 18.06 | 17.26 | 17.33 | 17.33 | -0.29% | 476,501 |
| Jul 17, 2026 | 17.25 | 17.52 | 17.17 | 17.38 | 17.38 | 1.22% | 174,446 |
| Jul 16, 2026 | 17.00 | 17.19 | 16.95 | 17.17 | 17.17 | 3.50% | 413,503 |
| Jul 15, 2026 | 16.73 | 16.73 | 16.52 | 16.59 | 16.59 | -0.06% | 194,286 |
| Jul 14, 2026 | 17.00 | 17.00 | 16.59 | 16.60 | 16.60 | -0.90% | 275,413 |
| Jul 13, 2026 | 16.83 | 16.83 | 16.65 | 16.75 | 16.75 | -1.99% | 184,971 |
| Jul 10, 2026 | 16.90 | 17.10 | 16.81 | 17.09 | 17.09 | 0.18% | 98,573 |
| Jul 9, 2026 | 16.88 | 17.13 | 16.88 | 17.06 | 17.06 | 1.85% | 264,177 |
| Jul 8, 2026 | 17.21 | 17.21 | 16.68 | 16.75 | 16.75 | -0.42% | 92,853 |