Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS · Delayed Price · Currency is USD
18.19
+0.83 (4.79%)
Nov 2, 2026, 3:59 PM EST
DSNKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 18.00 | 18.30 | 18.00 | 18.19 | 18.19 | 4.30% | 361,874 |
| Oct 30, 2026 | 17.17 | 17.47 | 17.17 | 17.44 | 17.44 | 5.31% | 96,936 |
| Oct 29, 2026 | 16.35 | 16.62 | 16.35 | 16.56 | 16.56 | 1.60% | 372,772 |
| Oct 28, 2026 | 16.20 | 16.65 | 16.20 | 16.30 | 16.30 | -0.91% | 128,619 |
| Oct 27, 2026 | 16.83 | 16.83 | 16.43 | 16.45 | 16.45 | -8.05% | 89,263 |
| Oct 26, 2026 | 18.13 | 18.13 | 17.86 | 17.89 | 17.89 | 0.28% | 73,040 |
| Oct 23, 2026 | 18.08 | 18.08 | 17.77 | 17.84 | 17.84 | -1.49% | 72,844 |
| Oct 22, 2026 | 18.40 | 18.40 | 17.59 | 18.11 | 18.11 | 1.17% | 86,057 |
| Oct 21, 2026 | 17.26 | 18.40 | 17.26 | 17.90 | 17.90 | -0.11% | 51,440 |
| Oct 20, 2026 | 18.53 | 18.53 | 17.73 | 17.92 | 17.92 | 3.64% | 226,318 |
| Oct 19, 2026 | 17.42 | 17.42 | 17.28 | 17.29 | 17.29 | 0.64% | 139,405 |
| Oct 16, 2026 | 18.03 | 18.03 | 17.13 | 17.18 | 17.18 | 2.20% | 130,412 |
| Oct 15, 2026 | 17.30 | 17.30 | 16.80 | 16.81 | 16.81 | 1.51% | 256,864 |
| Oct 14, 2026 | 16.66 | 16.66 | 16.40 | 16.56 | 16.56 | -0.24% | 164,977 |
| Oct 13, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -0.72% | 131,240 |
| Oct 12, 2026 | 16.50 | 17.00 | 16.50 | 16.72 | 16.72 | -0.18% | 179,359 |
| Oct 9, 2026 | 16.73 | 16.77 | 16.62 | 16.75 | 16.75 | -1.30% | 94,777 |
| Oct 8, 2026 | 17.12 | 17.12 | 16.75 | 16.97 | 16.97 | -1.05% | 115,302 |
| Oct 7, 2026 | 17.20 | 17.31 | 17.09 | 17.15 | 17.15 | -1.72% | 70,630 |
| Oct 6, 2026 | 17.50 | 17.70 | 17.36 | 17.45 | 17.45 | 0.46% | 97,041 |
| Oct 5, 2026 | 16.86 | 17.48 | 16.86 | 17.37 | 17.37 | -0.06% | 100,787 |
| Oct 2, 2026 | 17.56 | 17.56 | 17.24 | 17.38 | 17.38 | 0.40% | 90,188 |
| Oct 1, 2026 | 17.50 | 17.50 | 17.28 | 17.31 | 17.31 | -2.81% | 210,657 |
| Sep 30, 2026 | 18.46 | 18.46 | 17.77 | 17.81 | 17.81 | -1.00% | 116,004 |
| Sep 29, 2026 | 18.38 | 18.38 | 17.91 | 17.99 | 17.99 | -0.88% | 76,712 |
| Sep 28, 2026 | 17.99 | 18.16 | 17.99 | 18.15 | 18.15 | -2.79% | 127,252 |
| Sep 25, 2026 | 18.59 | 18.77 | 18.53 | 18.67 | 18.67 | 2.13% | 58,771 |
| Sep 24, 2026 | 17.97 | 18.40 | 17.97 | 18.28 | 18.28 | -3.08% | 137,482 |
| Sep 23, 2026 | 19.07 | 19.07 | 18.78 | 18.86 | 18.86 | -0.74% | 75,585 |
| Sep 22, 2026 | 19.74 | 19.74 | 18.41 | 19.00 | 19.00 | - | 61,395 |
| Sep 21, 2026 | 18.07 | 19.00 | 18.07 | 19.00 | 19.00 | 0.53% | 90,339 |
| Sep 18, 2026 | 18.39 | 18.90 | 18.03 | 18.90 | 18.90 | 0.32% | 55,064 |
| Sep 17, 2026 | 18.68 | 18.89 | 18.68 | 18.84 | 18.84 | 3.92% | 80,060 |
| 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 |