Daiichi Sankyo Company, Limited (TYO:4568)
Japan · Delayed Price · Currency is JPY 2,685.00
-15.50 (-0.57%)
May 26, 2026, 1:55 PM JST
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2,660.50 | 2,680.50 | 2,617.50 | 2,649.50 | 2,649.50 | -0.56% | 5,618,500 |
| May 21, 2026 | 2,634.00 | 2,682.50 | 2,617.00 | 2,664.50 | 2,664.50 | 2.26% | 6,512,900 |
| May 20, 2026 | 2,614.50 | 2,636.00 | 2,558.00 | 2,605.50 | 2,605.50 | -1.16% | 8,039,200 |
| May 19, 2026 | 2,628.00 | 2,674.00 | 2,573.00 | 2,636.00 | 2,636.00 | 0.59% | 8,106,600 |
| May 18, 2026 | 2,586.00 | 2,646.50 | 2,586.00 | 2,620.50 | 2,620.50 | 1.81% | 5,616,100 |
| May 15, 2026 | 2,549.00 | 2,593.50 | 2,531.50 | 2,574.00 | 2,574.00 | -0.31% | 8,793,800 |
| May 14, 2026 | 2,656.00 | 2,672.00 | 2,560.50 | 2,582.00 | 2,582.00 | -5.27% | 10,516,700 |
| May 13, 2026 | 2,735.50 | 2,745.50 | 2,673.50 | 2,725.50 | 2,725.50 | -0.46% | 7,061,800 |
| May 12, 2026 | 2,728.00 | 2,758.50 | 2,655.50 | 2,738.00 | 2,738.00 | 3.36% | 13,241,500 |
| May 11, 2026 | 2,600.00 | 2,704.00 | 2,560.00 | 2,649.00 | 2,649.00 | 2.04% | 11,532,500 |
| May 8, 2026 | 2,650.00 | 2,674.50 | 2,552.00 | 2,596.00 | 2,596.00 | -0.15% | 12,477,400 |
| May 7, 2026 | 2,537.00 | 2,621.50 | 2,443.00 | 2,600.00 | 2,600.00 | -0.63% | 14,251,700 |
| May 1, 2026 | 2,597.00 | 2,649.50 | 2,567.50 | 2,616.50 | 2,616.50 | 1.08% | 7,940,900 |
| Apr 30, 2026 | 2,689.00 | 2,692.00 | 2,559.00 | 2,588.50 | 2,588.50 | -2.34% | 10,441,900 |
| Apr 28, 2026 | 2,606.00 | 2,670.00 | 2,545.50 | 2,650.50 | 2,650.50 | 1.84% | 13,321,300 |
| Apr 27, 2026 | 2,499.50 | 2,629.50 | 2,463.00 | 2,602.50 | 2,602.50 | 4.14% | 16,617,200 |
| Apr 24, 2026 | 2,600.00 | 2,682.00 | 2,488.00 | 2,499.00 | 2,499.00 | -10.43% | 25,238,300 |
| Apr 23, 2026 | 2,809.00 | 2,830.00 | 2,775.00 | 2,790.00 | 2,790.00 | -1.88% | 6,290,000 |
| Apr 22, 2026 | 2,883.00 | 2,890.50 | 2,817.00 | 2,843.50 | 2,843.50 | -2.45% | 6,375,400 |
| Apr 21, 2026 | 2,965.00 | 2,989.50 | 2,906.50 | 2,915.00 | 2,915.00 | -2.83% | 5,436,700 |
| Apr 20, 2026 | 2,967.00 | 3,016.00 | 2,920.00 | 3,000.00 | 3,000.00 | 2.08% | 7,280,300 |
| Apr 17, 2026 | 2,900.00 | 2,967.50 | 2,865.50 | 2,939.00 | 2,939.00 | 1.73% | 7,592,100 |
| Apr 16, 2026 | 2,897.50 | 2,949.00 | 2,837.50 | 2,889.00 | 2,889.00 | 2.01% | 11,121,300 |
| Apr 15, 2026 | 2,739.50 | 2,893.00 | 2,739.00 | 2,832.00 | 2,832.00 | 3.58% | 13,364,600 |
| Apr 14, 2026 | 2,755.00 | 2,761.00 | 2,704.50 | 2,734.00 | 2,734.00 | 0.09% | 7,573,500 |
| Apr 13, 2026 | 2,750.00 | 2,762.00 | 2,727.00 | 2,731.50 | 2,731.50 | -1.48% | 6,100,000 |
| Apr 10, 2026 | 2,776.00 | 2,790.50 | 2,753.50 | 2,772.50 | 2,772.50 | -1.21% | 8,133,100 |
| Apr 9, 2026 | 2,795.00 | 2,840.00 | 2,785.00 | 2,806.50 | 2,806.50 | -0.92% | 7,428,200 |
| Apr 8, 2026 | 2,940.50 | 2,940.50 | 2,832.50 | 2,832.50 | 2,832.50 | -1.41% | 8,203,000 |
| Apr 7, 2026 | 2,863.00 | 2,905.00 | 2,861.50 | 2,873.00 | 2,873.00 | 0.52% | 3,104,200 |
| Apr 6, 2026 | 2,870.00 | 2,895.00 | 2,858.00 | 2,858.00 | 2,858.00 | -0.19% | 2,815,100 |
| Apr 3, 2026 | 2,890.00 | 2,901.50 | 2,863.50 | 2,863.50 | 2,863.50 | -0.87% | 2,745,100 |
| Apr 2, 2026 | 2,920.00 | 2,940.50 | 2,878.50 | 2,888.50 | 2,888.50 | 0.05% | 5,624,900 |
| Apr 1, 2026 | 2,816.00 | 2,893.50 | 2,796.50 | 2,887.00 | 2,887.00 | 4.37% | 7,217,100 |
| Mar 31, 2026 | 2,805.50 | 2,825.00 | 2,766.00 | 2,766.00 | 2,766.00 | -1.79% | 7,626,700 |
| Mar 30, 2026 | 2,781.00 | 2,823.50 | 2,739.00 | 2,816.50 | 2,816.50 | -2.58% | 8,812,900 |
| Mar 27, 2026 | 2,894.50 | 2,930.00 | 2,876.00 | 2,930.00 | 2,891.00 | 1.93% | 7,712,900 |
| Mar 26, 2026 | 2,903.00 | 2,913.50 | 2,820.50 | 2,874.50 | 2,836.24 | -3.35% | 10,791,200 |
| Mar 25, 2026 | 3,038.00 | 3,065.00 | 2,973.00 | 2,974.00 | 2,934.41 | -1.20% | 6,406,300 |
| Mar 24, 2026 | 2,976.50 | 3,020.00 | 2,972.00 | 3,010.00 | 2,969.94 | 1.65% | 8,083,400 |
| Mar 23, 2026 | 2,903.00 | 2,971.00 | 2,900.50 | 2,961.00 | 2,921.59 | 2.00% | 10,834,800 |
| Mar 19, 2026 | 2,912.00 | 2,980.50 | 2,903.00 | 2,903.00 | 2,864.36 | -2.49% | 10,668,400 |
| Mar 18, 2026 | 2,890.00 | 2,983.00 | 2,883.00 | 2,977.00 | 2,937.37 | -0.02% | 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 |