Daiichi Sankyo Company, Limited (TYO:4568)
3,979.00
-20.00 (-0.50%)
Oct 28, 2025, 3:30 PM JST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4,057.00 | 4,066.00 | 3,991.00 | 3,992.00 | - | -0.18% | 1,552,700 |
| Oct 27, 2025 | 4,075.00 | 4,088.00 | 3,999.00 | 3,999.00 | 3,999.00 | -0.15% | 4,148,000 |
| Oct 24, 2025 | 4,068.00 | 4,092.00 | 4,005.00 | 4,005.00 | 4,005.00 | -1.28% | 3,085,000 |
| Oct 23, 2025 | 4,077.00 | 4,120.00 | 4,016.00 | 4,057.00 | 4,057.00 | -0.73% | 3,967,500 |
| Oct 22, 2025 | 4,116.00 | 4,152.00 | 4,035.00 | 4,087.00 | 4,087.00 | -0.90% | 4,903,000 |
| Oct 21, 2025 | 4,084.00 | 4,170.00 | 4,080.00 | 4,124.00 | 4,124.00 | 0.49% | 4,130,200 |
| Oct 20, 2025 | 4,120.00 | 4,121.00 | 4,037.00 | 4,104.00 | 4,104.00 | 2.70% | 4,577,800 |
| Oct 17, 2025 | 4,044.00 | 4,097.00 | 3,987.00 | 3,996.00 | 3,996.00 | -2.32% | 4,957,200 |
| Oct 16, 2025 | 4,050.00 | 4,091.00 | 3,934.00 | 4,091.00 | 4,091.00 | 1.39% | 4,743,900 |
| Oct 15, 2025 | 3,883.00 | 4,062.00 | 3,878.00 | 4,035.00 | 4,035.00 | 3.46% | 7,052,400 |
| Oct 14, 2025 | 3,950.00 | 3,979.00 | 3,872.00 | 3,900.00 | 3,900.00 | -4.04% | 8,359,600 |
| Oct 10, 2025 | 4,160.00 | 4,168.00 | 4,042.00 | 4,064.00 | 4,064.00 | -2.64% | 8,345,900 |
| Oct 9, 2025 | 4,085.00 | 4,178.00 | 4,077.00 | 4,174.00 | 4,174.00 | 2.45% | 6,968,500 |
| Oct 8, 2025 | 4,118.00 | 4,165.00 | 4,053.00 | 4,074.00 | 4,074.00 | 1.82% | 10,429,500 |
| Oct 7, 2025 | 3,939.00 | 4,011.00 | 3,920.00 | 4,001.00 | 4,001.00 | 2.46% | 8,912,000 |
| Oct 6, 2025 | 3,806.00 | 3,905.00 | 3,803.00 | 3,905.00 | 3,905.00 | 4.75% | 9,919,100 |
| Oct 3, 2025 | 3,640.00 | 3,755.00 | 3,627.00 | 3,728.00 | 3,728.00 | 2.45% | 7,440,900 |
| Oct 2, 2025 | 3,538.00 | 3,667.00 | 3,475.00 | 3,639.00 | 3,639.00 | 7.66% | 15,492,800 |
| Oct 1, 2025 | 3,385.00 | 3,403.00 | 3,334.00 | 3,380.00 | 3,380.00 | 1.96% | 7,347,600 |
| Sep 30, 2025 | 3,295.00 | 3,315.00 | 3,275.00 | 3,315.00 | 3,315.00 | 0.61% | 6,055,800 |
| Sep 29, 2025 | 3,375.00 | 3,388.00 | 3,285.00 | 3,295.00 | 3,295.00 | -1.55% | 6,536,000 |
| Sep 26, 2025 | 3,345.00 | 3,375.00 | 3,295.00 | 3,347.00 | 3,308.00 | -1.99% | 9,416,300 |
| Sep 25, 2025 | 3,419.00 | 3,425.00 | 3,386.00 | 3,415.00 | 3,375.21 | - | 5,107,600 |
| Sep 24, 2025 | 3,409.00 | 3,432.00 | 3,347.00 | 3,415.00 | 3,375.21 | -0.78% | 9,920,900 |
| Sep 22, 2025 | 3,531.00 | 3,531.00 | 3,442.00 | 3,442.00 | 3,401.89 | -2.85% | 6,131,700 |
| Sep 19, 2025 | 3,639.00 | 3,662.00 | 3,529.00 | 3,543.00 | 3,501.72 | -2.48% | 6,768,900 |
| Sep 18, 2025 | 3,557.00 | 3,640.00 | 3,545.00 | 3,633.00 | 3,590.67 | 2.92% | 5,277,200 |
| Sep 17, 2025 | 3,569.00 | 3,578.00 | 3,507.00 | 3,530.00 | 3,488.87 | -1.34% | 5,277,200 |
| Sep 16, 2025 | 3,530.00 | 3,593.00 | 3,513.00 | 3,578.00 | 3,536.31 | 0.96% | 5,581,000 |
| Sep 12, 2025 | 3,594.00 | 3,594.00 | 3,528.00 | 3,544.00 | 3,502.70 | 0.57% | 6,459,100 |
| Sep 11, 2025 | 3,546.00 | 3,568.00 | 3,463.00 | 3,524.00 | 3,482.94 | -0.90% | 7,600,700 |
| Sep 10, 2025 | 3,650.00 | 3,681.00 | 3,556.00 | 3,556.00 | 3,514.56 | -3.37% | 6,940,600 |
| Sep 9, 2025 | 3,692.00 | 3,742.00 | 3,680.00 | 3,680.00 | 3,637.12 | -0.65% | 4,232,100 |
| Sep 8, 2025 | 3,668.00 | 3,710.00 | 3,611.00 | 3,704.00 | 3,660.84 | 2.29% | 4,952,900 |
| Sep 5, 2025 | 3,572.00 | 3,623.00 | 3,566.00 | 3,621.00 | 3,578.81 | 0.14% | 2,947,600 |
| Sep 4, 2025 | 3,599.00 | 3,616.00 | 3,561.00 | 3,616.00 | 3,573.87 | 1.77% | 3,537,800 |
| Sep 3, 2025 | 3,537.00 | 3,577.00 | 3,523.00 | 3,553.00 | 3,511.60 | 0.99% | 4,216,100 |
| Sep 2, 2025 | 3,565.00 | 3,572.00 | 3,517.00 | 3,518.00 | 3,477.02 | -1.32% | 2,808,100 |
| Sep 1, 2025 | 3,554.00 | 3,597.00 | 3,530.00 | 3,565.00 | 3,523.47 | 1.02% | 2,768,600 |
| Aug 29, 2025 | 3,590.00 | 3,595.00 | 3,529.00 | 3,529.00 | 3,487.89 | -1.75% | 4,102,800 |
| Aug 28, 2025 | 3,600.00 | 3,611.00 | 3,575.00 | 3,592.00 | 3,550.15 | 0.73% | 3,993,400 |
| Aug 27, 2025 | 3,596.00 | 3,600.00 | 3,545.00 | 3,566.00 | 3,524.46 | -0.61% | 3,480,300 |
| Aug 26, 2025 | 3,672.00 | 3,685.00 | 3,588.00 | 3,588.00 | 3,546.20 | -3.44% | 6,903,900 |
| Aug 25, 2025 | 3,705.00 | 3,731.00 | 3,688.00 | 3,716.00 | 3,672.71 | 0.43% | 4,656,800 |
| Aug 22, 2025 | 3,747.00 | 3,781.00 | 3,691.00 | 3,700.00 | 3,656.90 | -0.27% | 7,092,100 |
| Aug 21, 2025 | 3,805.00 | 3,831.00 | 3,709.00 | 3,710.00 | 3,666.78 | -7.18% | 17,167,900 |
| Aug 20, 2025 | 3,998.00 | 4,070.00 | 3,947.00 | 3,997.00 | 3,950.43 | 0.86% | 7,047,900 |
| Aug 19, 2025 | 3,822.00 | 3,989.00 | 3,816.00 | 3,963.00 | 3,916.83 | 4.79% | 8,393,400 |
| Aug 18, 2025 | 3,718.00 | 3,797.00 | 3,716.00 | 3,782.00 | 3,737.94 | 2.88% | 5,171,700 |
| Aug 15, 2025 | 3,641.00 | 3,682.00 | 3,621.00 | 3,676.00 | 3,633.17 | 2.94% | 5,005,400 |