Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS · Delayed Price · Currency is USD
17.88
+0.46 (2.64%)
Jul 28, 2026, 12:08 PM EST
DSNKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 17.76 | 17.83 | 17.76 | 17.83 | - | 2.35% | 401 |
| 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 |
| Jul 7, 2026 | 16.85 | 16.91 | 16.73 | 16.82 | 16.82 | -1.98% | 214,744 |
| Jul 6, 2026 | 17.06 | 17.16 | 16.96 | 17.16 | 17.16 | 4.32% | 363,611 |
| Jul 2, 2026 | 16.60 | 16.74 | 16.34 | 16.45 | 16.45 | 2.94% | 236,684 |
| Jul 1, 2026 | 16.02 | 16.02 | 15.91 | 15.98 | 15.98 | -1.18% | 77,693 |
| Jun 30, 2026 | 16.12 | 16.20 | 16.02 | 16.17 | 16.17 | -0.37% | 177,910 |
| Jun 29, 2026 | 16.28 | 16.40 | 16.05 | 16.23 | 16.23 | 2.40% | 503,183 |
| Jun 26, 2026 | 15.65 | 16.30 | 15.65 | 15.85 | 15.85 | 0.51% | 492,088 |
| Jun 25, 2026 | 15.90 | 15.90 | 15.76 | 15.77 | 15.77 | 0.51% | 176,810 |
| Jun 24, 2026 | 15.91 | 15.91 | 15.66 | 15.69 | 15.69 | 0.38% | 186,645 |
| Jun 23, 2026 | 15.60 | 15.64 | 15.56 | 15.63 | 15.63 | -0.82% | 474,939 |
| Jun 22, 2026 | 16.20 | 16.20 | 15.73 | 15.76 | 15.76 | -6.86% | 441,099 |
| Jun 18, 2026 | 16.87 | 16.97 | 16.83 | 16.92 | 16.92 | 4.19% | 384,726 |
| Jun 17, 2026 | 16.21 | 16.40 | 16.16 | 16.24 | 16.24 | 3.24% | 189,425 |
| Jun 16, 2026 | 16.06 | 16.32 | 15.67 | 15.73 | 15.73 | -1.50% | 215,451 |
| Jun 15, 2026 | 15.86 | 16.00 | 15.86 | 15.97 | 15.97 | 1.08% | 616,327 |
| Jun 12, 2026 | 15.70 | 15.99 | 15.63 | 15.80 | 15.80 | -0.38% | 199,781 |
| Jun 11, 2026 | 15.55 | 16.04 | 15.51 | 15.86 | 15.86 | 3.19% | 393,779 |
| Jun 10, 2026 | 15.50 | 15.61 | 15.37 | 15.37 | 15.37 | -3.52% | 121,986 |
| Jun 9, 2026 | 16.07 | 16.54 | 15.84 | 15.93 | 15.93 | -0.62% | 343,320 |
| Jun 8, 2026 | 15.90 | 16.18 | 15.90 | 16.03 | 16.03 | 4.70% | 789,439 |
| Jun 5, 2026 | 15.50 | 15.77 | 15.29 | 15.31 | 15.31 | 1.39% | 218,846 |
| Jun 4, 2026 | 15.51 | 15.51 | 14.98 | 15.10 | 15.10 | - | 759,979 |
| Jun 3, 2026 | 15.57 | 15.66 | 15.10 | 15.10 | 15.10 | -6.62% | 232,748 |
| Jun 2, 2026 | 16.34 | 16.34 | 16.11 | 16.17 | 16.17 | -1.16% | 290,673 |
| Jun 1, 2026 | 16.24 | 16.50 | 16.21 | 16.36 | 16.36 | -2.50% | 609,807 |
| May 29, 2026 | 17.60 | 17.60 | 16.76 | 16.78 | 16.78 | -0.71% | 257,241 |
| May 28, 2026 | 16.05 | 17.01 | 16.05 | 16.90 | 16.90 | 0.54% | 820,225 |
| May 27, 2026 | 17.40 | 17.40 | 16.70 | 16.81 | 16.81 | -0.65% | 196,924 |
| May 26, 2026 | 16.91 | 17.01 | 16.85 | 16.92 | 16.92 | 1.81% | 403,860 |
| May 22, 2026 | 16.10 | 16.66 | 16.10 | 16.62 | 16.62 | -0.13% | 107,576 |
| May 21, 2026 | 16.53 | 16.66 | 16.48 | 16.64 | 16.64 | 0.67% | 434,518 |
| May 20, 2026 | 16.83 | 16.83 | 16.38 | 16.53 | 16.53 | 0.18% | 146,197 |
| May 19, 2026 | 16.48 | 16.58 | 16.40 | 16.50 | 16.50 | 0.24% | 308,944 |
| May 18, 2026 | 16.83 | 17.00 | 16.38 | 16.46 | 16.46 | 1.42% | 357,450 |
| May 15, 2026 | 16.18 | 16.30 | 16.18 | 16.23 | 16.23 | -0.18% | 191,493 |