Daiichi Sankyo Company, Limited (TYO:4568)
Japan · Delayed Price · Currency is JPY 3,010.00
+49.00 (1.65%)
Mar 24, 2026, 3:30 PM JST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 2,976.50 | 3,020.00 | 2,972.00 | 3,010.00 | 3,010.00 | 1.65% | 8,083,400 |
| Mar 23, 2026 | 2,903.00 | 2,971.00 | 2,900.50 | 2,961.00 | 2,961.00 | 2.00% | 10,834,800 |
| Mar 19, 2026 | 2,912.00 | 2,980.50 | 2,903.00 | 2,903.00 | 2,903.00 | -2.49% | 10,668,400 |
| Mar 18, 2026 | 2,890.00 | 2,983.00 | 2,883.00 | 2,977.00 | 2,977.00 | 1.33% | 6,739,200 |
| Mar 17, 2026 | 2,837.00 | 2,983.00 | 2,836.00 | 2,938.00 | 2,938.00 | 5.93% | 12,131,300 |
| Mar 16, 2026 | 2,815.00 | 2,838.50 | 2,769.00 | 2,773.50 | 2,773.50 | -1.60% | 9,665,800 |
| Mar 13, 2026 | 2,850.00 | 2,867.50 | 2,805.50 | 2,818.50 | 2,818.50 | -2.81% | 11,552,000 |
| Mar 12, 2026 | 2,807.00 | 2,940.50 | 2,788.00 | 2,900.00 | 2,900.00 | 1.59% | 12,118,100 |
| Mar 11, 2026 | 2,846.00 | 2,890.50 | 2,840.00 | 2,854.50 | 2,854.50 | 0.30% | 5,492,700 |
| Mar 10, 2026 | 2,899.00 | 2,899.00 | 2,826.50 | 2,846.00 | 2,846.00 | -0.11% | 7,201,200 |
| Mar 9, 2026 | 2,771.00 | 2,884.00 | 2,763.50 | 2,849.00 | 2,849.00 | -0.63% | 10,458,100 |
| Mar 6, 2026 | 2,810.00 | 2,899.00 | 2,798.00 | 2,867.00 | 2,867.00 | 0.81% | 5,900,700 |
| Mar 5, 2026 | 2,860.00 | 2,878.00 | 2,833.00 | 2,844.00 | 2,844.00 | 1.21% | 8,599,100 |
| Mar 4, 2026 | 2,801.00 | 2,848.50 | 2,797.00 | 2,810.00 | 2,810.00 | -1.02% | 8,810,900 |
| Mar 3, 2026 | 2,935.50 | 2,942.50 | 2,839.00 | 2,839.00 | 2,839.00 | -3.29% | 10,156,000 |
| Mar 2, 2026 | 3,035.00 | 3,036.00 | 2,932.50 | 2,935.50 | 2,935.50 | -4.19% | 9,765,900 |
| Feb 27, 2026 | 3,056.00 | 3,065.00 | 3,033.00 | 3,064.00 | 3,064.00 | 0.43% | 8,393,600 |
| Feb 26, 2026 | 3,007.00 | 3,066.00 | 3,002.00 | 3,051.00 | 3,051.00 | 1.85% | 7,412,800 |
| Feb 25, 2026 | 3,025.00 | 3,025.00 | 2,981.50 | 2,995.50 | 2,995.50 | 0.59% | 5,658,100 |
| Feb 24, 2026 | 2,965.00 | 3,043.00 | 2,935.00 | 2,978.00 | 2,978.00 | 2.04% | 9,005,500 |
| Feb 20, 2026 | 2,919.00 | 2,948.50 | 2,897.00 | 2,918.50 | 2,918.50 | -0.77% | 6,321,000 |
| Feb 19, 2026 | 2,889.00 | 2,941.00 | 2,862.50 | 2,941.00 | 2,941.00 | 0.07% | 8,606,400 |
| Feb 18, 2026 | 2,958.00 | 2,974.00 | 2,933.00 | 2,939.00 | 2,939.00 | -0.39% | 6,447,500 |
| Feb 17, 2026 | 2,951.00 | 2,975.00 | 2,932.00 | 2,950.50 | 2,950.50 | -0.15% | 6,662,200 |
| Feb 16, 2026 | 2,955.00 | 2,977.50 | 2,940.00 | 2,955.00 | 2,955.00 | 0.60% | 6,054,800 |
| Feb 13, 2026 | 2,906.00 | 2,973.50 | 2,906.00 | 2,937.50 | 2,937.50 | 1.08% | 8,957,600 |
| Feb 12, 2026 | 2,969.00 | 2,970.50 | 2,898.50 | 2,906.00 | 2,906.00 | -2.60% | 10,262,600 |
| Feb 10, 2026 | 2,958.00 | 3,028.00 | 2,945.50 | 2,983.50 | 2,983.50 | 1.07% | 7,436,300 |
| Feb 9, 2026 | 2,954.00 | 2,973.50 | 2,908.00 | 2,952.00 | 2,952.00 | 2.89% | 10,218,400 |
| Feb 6, 2026 | 2,870.00 | 2,878.00 | 2,816.00 | 2,869.00 | 2,869.00 | -2.22% | 13,714,100 |
| Feb 5, 2026 | 2,938.50 | 2,992.50 | 2,911.50 | 2,934.00 | 2,934.00 | 0.93% | 11,051,700 |
| Feb 4, 2026 | 2,900.00 | 2,946.50 | 2,856.00 | 2,907.00 | 2,907.00 | -0.95% | 9,084,400 |
| Feb 3, 2026 | 2,947.00 | 3,011.00 | 2,931.50 | 2,935.00 | 2,935.00 | 0.63% | 12,385,000 |
| Feb 2, 2026 | 2,933.00 | 2,973.50 | 2,859.50 | 2,916.50 | 2,916.50 | 2.84% | 14,198,000 |
| Jan 30, 2026 | 2,934.50 | 2,984.00 | 2,684.00 | 2,836.00 | 2,836.00 | -3.24% | 26,292,800 |
| Jan 29, 2026 | 2,880.00 | 2,931.00 | 2,843.50 | 2,931.00 | 2,931.00 | 0.10% | 11,167,800 |
| Jan 28, 2026 | 2,959.00 | 2,962.00 | 2,878.00 | 2,928.00 | 2,928.00 | -3.81% | 13,089,000 |
| Jan 27, 2026 | 3,093.00 | 3,100.00 | 3,022.00 | 3,044.00 | 3,044.00 | -2.44% | 9,725,800 |
| Jan 26, 2026 | 3,096.00 | 3,120.00 | 3,067.00 | 3,120.00 | 3,120.00 | -0.41% | 7,009,500 |
| Jan 23, 2026 | 3,118.00 | 3,177.00 | 3,112.00 | 3,133.00 | 3,133.00 | -0.19% | 25,118,400 |
| Jan 22, 2026 | 3,150.00 | 3,177.00 | 3,122.00 | 3,139.00 | 3,139.00 | -1.32% | 10,889,300 |
| Jan 21, 2026 | 3,201.00 | 3,215.00 | 3,161.00 | 3,181.00 | 3,181.00 | -1.21% | 9,972,300 |
| Jan 20, 2026 | 3,254.00 | 3,264.00 | 3,220.00 | 3,220.00 | 3,220.00 | -1.53% | 10,346,300 |
| Jan 19, 2026 | 3,270.00 | 3,288.00 | 3,221.00 | 3,270.00 | 3,270.00 | -1.18% | 12,192,900 |
| Jan 16, 2026 | 3,354.00 | 3,370.00 | 3,301.00 | 3,309.00 | 3,309.00 | -2.71% | 14,125,900 |
| Jan 15, 2026 | 3,430.00 | 3,443.00 | 3,399.00 | 3,401.00 | 3,401.00 | 0.32% | 12,168,500 |
| Jan 14, 2026 | 3,498.00 | 3,499.00 | 3,390.00 | 3,390.00 | 3,390.00 | -4.24% | 11,283,700 |
| Jan 13, 2026 | 3,600.00 | 3,625.00 | 3,538.00 | 3,540.00 | 3,540.00 | -0.06% | 7,129,100 |
| Jan 9, 2026 | 3,500.00 | 3,542.00 | 3,477.00 | 3,542.00 | 3,542.00 | 0.14% | 5,910,900 |
| Jan 8, 2026 | 3,511.00 | 3,558.00 | 3,487.00 | 3,537.00 | 3,537.00 | 1.93% | 6,186,200 |