Skip to main content

Daiichi Sankyo Ltd ADR (OP: DSNKY )

31.81 -0.94 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 30.94 31.49 30.94 31.40 37,493 -1.36(-4.15%)
Jan 30, 2023 32.85 33.03 32.59 32.76 135,554 -0.61(-1.83%)
Jan 27, 2023 33.72 33.72 33.29 33.37 20,439 -0.42(-1.24%)
Jan 26, 2023 34.19 34.19 33.50 33.79 27,778 +0.01(+0.03%)
Jan 25, 2023 33.71 33.97 33.67 33.78 264,318 +0.24(+0.72%)
Jan 24, 2023 33.30 33.68 33.10 33.54 138,032 +0.52(+1.58%)
Jan 23, 2023 32.98 33.15 32.49 33.02 32,259 +0.08(+0.24%)
Jan 20, 2023 32.62 32.97 32.62 32.94 37,637 +0.39(+1.20%)
Jan 19, 2023 32.62 32.62 32.10 32.55 74,301 -0.34(-1.03%)
Jan 18, 2023 33.07 33.56 32.89 32.89 137,610 +0.76(+2.37%)
Jan 17, 2023 31.73 32.22 31.73 32.13 453,765 -0.51(-1.56%)
Jan 13, 2023 31.60 33.37 31.60 32.64 112,928 +1.34(+4.28%)
Jan 12, 2023 30.82 31.30 30.49 31.30 53,162 +1.37(+4.58%)
Jan 11, 2023 30.48 30.48 29.42 29.93 51,345 -0.84(-2.73%)
Jan 10, 2023 29.42 30.96 29.42 30.77 123,085 -0.77(-2.44%)
Jan 09, 2023 31.67 31.77 31.10 31.54 184,737 +0.54(+1.74%)
Jan 06, 2023 30.48 31.32 30.01 31.00 49,758 +1.60(+5.44%)
Jan 05, 2023 29.69 29.71 29.28 29.40 56,877 -1.05(-3.45%)
Jan 04, 2023 30.16 31.33 30.16 30.45 49,305 -1.82(-5.64%)
Jan 03, 2023 32.87 32.87 32.20 32.27 33,921 +0.08(+0.25%)
Dec 30, 2022 31.40 33.00 31.40 32.19 39,952 +0.33(+1.04%)
Dec 29, 2022 30.85 32.57 30.85 31.86 28,086 +0.57(+1.82%)
Dec 28, 2022 32.54 32.54 30.68 31.29 34,681 -0.35(-1.11%)
Dec 27, 2022 31.30 32.34 31.30 31.64 23,635 -0.58(-1.80%)
Dec 23, 2022 32.25 32.25 31.20 32.22 26,952 +0.09(+0.28%)
Dec 22, 2022 31.37 33.40 31.37 32.13 29,686 -0.50(-1.53%)
Dec 21, 2022 31.99 32.99 31.99 32.63 31,500 +0.21(+0.65%)
Dec 20, 2022 32.67 32.90 32.42 32.42 56,959 +0.14(+0.43%)
Dec 19, 2022 32.30 32.45 32.10 32.28 49,538 -0.50(-1.53%)
Dec 16, 2022 32.01 32.99 32.01 32.78 62,610 +0.11(+0.34%)
Dec 15, 2022 33.03 33.36 32.36 32.67 38,540 -0.63(-1.89%)
Dec 14, 2022 33.77 33.77 32.61 33.30 37,560 +0.31(+0.94%)
Dec 13, 2022 33.34 33.50 32.80 32.99 46,659 +0.99(+3.09%)
Dec 12, 2022 31.75 32.13 31.70 32.00 53,810 -0.20(-0.62%)
Dec 09, 2022 32.51 32.51 32.02 32.20 56,379 -0.31(-0.95%)
Dec 08, 2022 31.96 32.60 31.96 32.51 67,192 +0.58(+1.82%)
Dec 07, 2022 31.67 32.50 31.63 31.93 56,592 +0.35(+1.11%)
Dec 06, 2022 32.08 32.08 31.40 31.58 35,473 +0.03(+0.10%)
Dec 05, 2022 32.46 32.79 31.17 31.55 50,207 -1.24(-3.78%)
Dec 02, 2022 32.44 32.80 32.43 32.79 41,763 -0.87(-2.58%)
Dec 01, 2022 34.87 34.87 32.65 33.66 67,413 +0.65(+1.97%)
Nov 30, 2022 32.84 33.24 32.39 33.01 45,213 +0.25(+0.76%)
Nov 29, 2022 32.83 33.36 32.65 32.76 54,175 -0.13(-0.40%)
Nov 28, 2022 32.52 33.15 32.52 32.89 71,216 -0.31(-0.93%)
Nov 25, 2022 34.09 34.09 32.51 33.20 20,308 -0.81(-2.38%)
Nov 23, 2022 33.50 34.01 33.50 34.01 40,849 +0.45(+1.34%)
Nov 22, 2022 33.36 33.70 32.46 33.56 151,486 +0.81(+2.47%)
Nov 21, 2022 33.61 33.61 32.42 32.75 577,703 -0.92(-2.73%)
Nov 18, 2022 33.57 33.90 33.57 33.67 368,983 +0.10(+0.30%)
Nov 17, 2022 32.70 33.72 32.70 33.57 121,748 +0.43(+1.30%)
Nov 16, 2022 32.69 33.64 32.69 33.14 31,455 +0.95(+2.95%)
Nov 15, 2022 32.50 32.58 32.11 32.19 74,539 +0.77(+2.45%)
Nov 14, 2022 31.51 32.49 30.53 31.42 33,089 -1.81(-5.45%)
Nov 11, 2022 33.06 33.38 32.56 33.23 59,402 +0.32(+0.97%)
Nov 10, 2022 31.94 33.01 31.94 32.91 238,460 +1.61(+5.14%)
Nov 09, 2022 32.36 32.36 31.15 31.30 350,876 -1.08(-3.34%)
Nov 08, 2022 32.13 32.56 32.13 32.38 58,772 +0.53(+1.66%)
Nov 07, 2022 31.93 32.12 31.63 31.85 44,223 +0.03(+0.09%)
Nov 04, 2022 32.03 32.03 31.57 31.82 51,876 -0.04(-0.13%)
Nov 03, 2022 31.60 32.32 31.24 31.86 26,184 -0.23(-0.73%)
Nov 02, 2022 31.99 32.58 31.40 32.09 58,370 -0.44(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.