Daiichi Sankyo Company, Limited (TYO:4568)
Japan · Delayed Price · Currency is JPY 2,729.00
-41.00 (-1.48%)
Aug 14, 2026, 3:30 PM JST
Daiichi Sankyo Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 2,750.00 | 2,754.50 | 2,697.00 | 2,730.50 | 2,730.50 | -0.09% | 6,031,100 |
| Jul 9, 2026 | 2,700.50 | 2,743.00 | 2,682.50 | 2,733.00 | 2,733.00 | 0.59% | 4,418,900 |
| Jul 8, 2026 | 2,760.00 | 2,787.50 | 2,689.00 | 2,717.00 | 2,717.00 | -0.07% | 6,159,900 |
| Jul 7, 2026 | 2,747.50 | 2,770.00 | 2,715.50 | 2,719.00 | 2,719.00 | -1.41% | 7,719,700 |
| Jul 6, 2026 | 2,699.50 | 2,775.00 | 2,674.50 | 2,758.00 | 2,758.00 | 4.10% | 11,572,800 |
| Jul 3, 2026 | 2,691.00 | 2,722.00 | 2,638.50 | 2,649.50 | 2,649.50 | 0.32% | 13,927,700 |
| Jul 2, 2026 | 2,596.50 | 2,645.00 | 2,576.50 | 2,641.00 | 2,641.00 | 2.42% | 4,718,800 |
| Jul 1, 2026 | 2,565.00 | 2,607.00 | 2,565.00 | 2,578.50 | 2,578.50 | -1.15% | 3,948,600 |
| Jun 30, 2026 | 2,616.50 | 2,624.00 | 2,564.00 | 2,608.50 | 2,608.50 | -0.21% | 6,414,200 |
| Jun 29, 2026 | 2,594.50 | 2,662.50 | 2,590.50 | 2,614.00 | 2,614.00 | 3.10% | 6,823,900 |
| Jun 26, 2026 | 2,576.00 | 2,588.00 | 2,531.50 | 2,535.50 | 2,535.50 | -1.21% | 3,877,100 |
| Jun 25, 2026 | 2,549.00 | 2,567.00 | 2,510.50 | 2,566.50 | 2,566.50 | 1.58% | 4,569,200 |
| Jun 24, 2026 | 2,550.00 | 2,564.00 | 2,490.50 | 2,526.50 | 2,526.50 | 0.26% | 5,119,400 |
| Jun 23, 2026 | 2,515.00 | 2,534.50 | 2,499.00 | 2,520.00 | 2,520.00 | -0.57% | 4,870,400 |
| Jun 22, 2026 | 2,525.00 | 2,577.00 | 2,519.00 | 2,534.50 | 2,534.50 | -0.28% | 4,584,300 |
| Jun 19, 2026 | 2,610.00 | 2,662.00 | 2,537.00 | 2,541.50 | 2,541.50 | -6.08% | 12,977,700 |
| Jun 18, 2026 | 2,653.00 | 2,706.00 | 2,635.00 | 2,706.00 | 2,706.00 | 4.26% | 8,994,100 |
| Jun 17, 2026 | 2,550.00 | 2,632.00 | 2,545.00 | 2,595.50 | 2,595.50 | 3.02% | 7,992,100 |
| Jun 16, 2026 | 2,546.00 | 2,546.50 | 2,489.50 | 2,519.50 | 2,519.50 | -1.04% | 5,513,800 |
| Jun 15, 2026 | 2,541.00 | 2,573.50 | 2,534.50 | 2,546.00 | 2,546.00 | 1.82% | 6,168,200 |
| Jun 12, 2026 | 2,507.50 | 2,524.50 | 2,487.50 | 2,500.50 | 2,500.50 | 0.22% | 7,587,700 |
| Jun 11, 2026 | 2,474.50 | 2,519.50 | 2,472.00 | 2,495.00 | 2,495.00 | 0.30% | 6,121,800 |
| Jun 10, 2026 | 2,490.00 | 2,510.50 | 2,436.00 | 2,487.50 | 2,487.50 | -2.79% | 8,162,700 |
| Jun 9, 2026 | 2,578.50 | 2,588.50 | 2,534.00 | 2,559.00 | 2,559.00 | 1.21% | 7,770,900 |
| Jun 8, 2026 | 2,529.50 | 2,540.00 | 2,488.00 | 2,528.50 | 2,528.50 | 1.55% | 7,893,600 |
| Jun 5, 2026 | 2,390.00 | 2,504.00 | 2,390.00 | 2,490.00 | 2,490.00 | 4.10% | 12,276,100 |
| Jun 4, 2026 | 2,421.00 | 2,453.50 | 2,392.00 | 2,392.00 | 2,392.00 | -4.97% | 13,801,100 |