Daiichi Sankyo Company, Limited (TYO:4568)
Japan · Delayed Price · Currency is JPY 2,933.50
+53.50 (1.86%)
Sep 25, 2026, 1:02 PM JST
Daiichi Sankyo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2,900.00 | 2,962.50 | 2,893.50 | 2,935.50 | - | 1.93% | 2,436,800 |
| Sep 24, 2026 | 2,940.00 | 2,946.00 | 2,868.00 | 2,880.00 | 2,880.00 | -2.49% | 7,541,800 |
| Sep 18, 2026 | 2,953.00 | 2,956.00 | 2,913.00 | 2,953.50 | 2,953.50 | 0.70% | 8,967,600 |
| Sep 17, 2026 | 2,856.00 | 2,940.00 | 2,842.50 | 2,933.00 | 2,933.00 | 3.31% | 7,031,400 |
| Sep 16, 2026 | 2,825.00 | 2,842.50 | 2,800.00 | 2,839.00 | 2,839.00 | 0.09% | 4,148,000 |
| Sep 15, 2026 | 2,862.00 | 2,874.00 | 2,836.50 | 2,836.50 | 2,836.50 | -0.32% | 3,673,000 |
| Sep 14, 2026 | 2,722.00 | 2,845.50 | 2,722.00 | 2,845.50 | 2,845.50 | 2.65% | 5,951,100 |
| Sep 11, 2026 | 2,687.00 | 2,786.50 | 2,680.50 | 2,772.00 | 2,772.00 | 2.33% | 6,678,900 |
| Sep 10, 2026 | 2,700.00 | 2,709.50 | 2,679.00 | 2,709.00 | 2,709.00 | -0.06% | 4,506,100 |
| Sep 9, 2026 | 2,731.00 | 2,755.50 | 2,708.00 | 2,710.50 | 2,710.50 | -1.47% | 6,093,600 |
| Sep 8, 2026 | 2,730.00 | 2,770.00 | 2,726.00 | 2,751.00 | 2,751.00 | 0.57% | 4,917,500 |
| Sep 7, 2026 | 2,775.00 | 2,788.00 | 2,729.00 | 2,735.50 | 2,735.50 | -2.09% | 4,495,600 |
| Sep 4, 2026 | 2,846.50 | 2,860.00 | 2,781.00 | 2,794.00 | 2,794.00 | -2.12% | 5,495,600 |
| Sep 3, 2026 | 2,862.00 | 2,892.50 | 2,828.00 | 2,854.50 | 2,854.50 | -0.99% | 5,390,100 |
| Sep 2, 2026 | 2,811.00 | 2,901.00 | 2,798.00 | 2,883.00 | 2,883.00 | 1.14% | 6,628,100 |
| Sep 1, 2026 | 2,847.00 | 2,894.00 | 2,846.00 | 2,850.50 | 2,850.50 | 0.09% | 4,775,000 |
| Aug 31, 2026 | 2,875.00 | 2,916.50 | 2,845.00 | 2,848.00 | 2,848.00 | -2.83% | 8,976,600 |
| Aug 28, 2026 | 2,888.00 | 2,958.00 | 2,887.00 | 2,931.00 | 2,931.00 | 1.54% | 6,839,500 |
| Aug 27, 2026 | 2,855.00 | 2,905.00 | 2,852.00 | 2,886.50 | 2,886.50 | -0.47% | 3,782,700 |
| Aug 26, 2026 | 2,895.50 | 2,938.50 | 2,890.50 | 2,900.00 | 2,900.00 | 2.49% | 5,776,100 |
| Aug 25, 2026 | 2,850.00 | 2,860.00 | 2,803.00 | 2,829.50 | 2,829.50 | -1.00% | 4,214,100 |
| Aug 24, 2026 | 2,850.00 | 2,884.50 | 2,828.00 | 2,858.00 | 2,858.00 | 0.86% | 3,891,100 |
| Aug 21, 2026 | 2,824.50 | 2,851.00 | 2,795.00 | 2,833.50 | 2,833.50 | -1.19% | 4,467,900 |
| Aug 20, 2026 | 2,829.00 | 2,901.00 | 2,804.50 | 2,867.50 | 2,867.50 | 5.08% | 9,005,400 |
| Aug 19, 2026 | 2,750.00 | 2,759.00 | 2,696.00 | 2,729.00 | 2,729.00 | 1.07% | 5,640,900 |
| Aug 18, 2026 | 2,676.00 | 2,719.00 | 2,665.00 | 2,700.00 | 2,700.00 | 1.50% | 4,542,400 |
| Aug 17, 2026 | 2,711.50 | 2,722.00 | 2,660.00 | 2,660.00 | 2,660.00 | -2.53% | 5,786,400 |
| Aug 14, 2026 | 2,753.00 | 2,777.50 | 2,728.00 | 2,729.00 | 2,729.00 | -1.48% | 6,458,700 |
| Aug 13, 2026 | 2,812.50 | 2,826.00 | 2,752.00 | 2,770.00 | 2,770.00 | -1.25% | 4,274,300 |
| Aug 12, 2026 | 2,714.50 | 2,805.00 | 2,713.50 | 2,805.00 | 2,805.00 | - | 5,466,300 |
| Aug 10, 2026 | 2,747.00 | 2,811.50 | 2,715.50 | 2,805.00 | 2,805.00 | 1.93% | 5,241,000 |
| Aug 7, 2026 | 2,655.00 | 2,754.00 | 2,643.00 | 2,752.00 | 2,752.00 | 3.46% | 6,885,800 |
| Aug 6, 2026 | 2,612.00 | 2,666.50 | 2,604.50 | 2,660.00 | 2,660.00 | 2.90% | 6,881,900 |
| Aug 5, 2026 | 2,509.00 | 2,586.50 | 2,508.00 | 2,585.00 | 2,585.00 | 3.40% | 6,793,900 |
| Aug 4, 2026 | 2,550.00 | 2,581.00 | 2,500.00 | 2,500.00 | 2,500.00 | -2.72% | 8,590,700 |
| Aug 3, 2026 | 2,574.00 | 2,625.00 | 2,541.00 | 2,570.00 | 2,570.00 | 0.10% | 9,426,700 |
| Jul 31, 2026 | 2,754.00 | 2,775.50 | 2,562.00 | 2,567.50 | 2,567.50 | -11.13% | 18,478,700 |
| Jul 30, 2026 | 2,886.00 | 2,905.00 | 2,830.00 | 2,889.00 | 2,889.00 | 0.09% | 8,119,600 |
| Jul 29, 2026 | 2,876.50 | 2,905.50 | 2,828.00 | 2,886.50 | 2,886.50 | -0.10% | 5,987,900 |
| Jul 28, 2026 | 2,870.00 | 2,912.50 | 2,845.50 | 2,889.50 | 2,889.50 | 2.37% | 6,996,900 |
| Jul 27, 2026 | 2,778.50 | 2,840.00 | 2,776.50 | 2,822.50 | 2,822.50 | 0.82% | 5,250,200 |
| Jul 24, 2026 | 2,757.00 | 2,819.50 | 2,725.50 | 2,799.50 | 2,799.50 | 1.62% | 4,708,200 |
| Jul 23, 2026 | 2,778.00 | 2,782.50 | 2,744.00 | 2,755.00 | 2,755.00 | -0.24% | 3,912,300 |
| Jul 22, 2026 | 2,780.00 | 2,810.00 | 2,751.00 | 2,761.50 | 2,761.50 | -1.90% | 5,301,200 |
| Jul 21, 2026 | 2,810.00 | 2,874.00 | 2,800.50 | 2,815.00 | 2,815.00 | 0.86% | 7,221,200 |
| Jul 17, 2026 | 2,755.00 | 2,802.00 | 2,742.00 | 2,791.00 | 2,791.00 | 1.62% | 7,631,200 |
| Jul 16, 2026 | 2,675.00 | 2,759.00 | 2,663.00 | 2,746.50 | 2,746.50 | 2.60% | 5,675,000 |
| Jul 15, 2026 | 2,668.50 | 2,677.00 | 2,636.50 | 2,677.00 | 2,677.00 | -0.09% | 4,674,100 |
| Jul 14, 2026 | 2,716.00 | 2,727.00 | 2,672.00 | 2,679.50 | 2,679.50 | -0.45% | 5,049,200 |
| Jul 13, 2026 | 2,707.50 | 2,722.50 | 2,671.00 | 2,691.50 | 2,691.50 | -1.43% | 4,511,500 |