Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS · Delayed Price · Currency is USD
15.85
+0.08 (0.51%)
At close: Jun 26, 2026
DSNKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 16.38 | 16.43 | 16.19 | 16.26 | 16.26 | -5.47% | 432,797 |
| May 13, 2026 | 17.08 | 17.24 | 17.08 | 17.20 | 17.20 | -0.52% | 269,515 |
| May 12, 2026 | 17.38 | 17.39 | 17.19 | 17.29 | 17.29 | 1.41% | 369,341 |
| May 11, 2026 | 17.25 | 17.39 | 16.25 | 17.05 | 17.05 | 3.27% | 383,894 |
| May 8, 2026 | 16.55 | 16.64 | 16.46 | 16.51 | 16.51 | 1.16% | 280,371 |
| May 7, 2026 | 16.52 | 16.60 | 16.21 | 16.32 | 16.32 | -3.60% | 766,462 |
| May 6, 2026 | 16.87 | 16.96 | 16.80 | 16.93 | 16.93 | 2.23% | 135,450 |
| May 5, 2026 | 16.57 | 16.65 | 16.50 | 16.56 | 16.56 | 0.91% | 164,346 |
| May 4, 2026 | 17.11 | 17.31 | 16.32 | 16.41 | 16.41 | -0.85% | 548,449 |
| May 1, 2026 | 16.50 | 16.65 | 16.50 | 16.55 | 16.55 | 0.85% | 91,276 |
| Apr 30, 2026 | 16.46 | 16.49 | 16.18 | 16.41 | 16.41 | 0.67% | 647,007 |
| Apr 29, 2026 | 16.30 | 16.45 | 16.21 | 16.30 | 16.30 | -0.61% | 209,471 |
| Apr 28, 2026 | 16.55 | 16.55 | 16.30 | 16.40 | 16.40 | 1.05% | 364,396 |
| Apr 27, 2026 | 16.05 | 16.50 | 16.05 | 16.23 | 16.23 | 4.31% | 648,784 |
| Apr 24, 2026 | 16.20 | 16.20 | 15.56 | 15.56 | 15.56 | -10.73% | 296,178 |
| Apr 23, 2026 | 17.58 | 17.59 | 17.35 | 17.43 | 17.43 | -2.30% | 511,224 |
| Apr 22, 2026 | 17.86 | 17.88 | 17.76 | 17.84 | 17.84 | -1.49% | 96,809 |
| Apr 21, 2026 | 18.26 | 18.90 | 18.07 | 18.11 | 18.11 | -4.93% | 168,991 |
| Apr 20, 2026 | 18.90 | 19.05 | 18.90 | 19.05 | 19.05 | 2.14% | 159,960 |
| Apr 17, 2026 | 18.70 | 18.87 | 18.62 | 18.65 | 18.65 | 2.42% | 107,158 |
| Apr 16, 2026 | 18.26 | 18.26 | 18.10 | 18.21 | 18.21 | -2.04% | 114,601 |