Daiichi Sankyo Company, Limited (DSKYF)
OTCMKTS
· Delayed Price · Currency is USD
23.55
-0.60 (-2.49%)
May 12, 2025, 3:17 PM EDT
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.41 | 24.09 | 21.41 | 24.09 | - | -0.26% | 441 |
| May 9, 2025 | 22.86 | 26.15 | 22.86 | 24.15 | 24.15 | -4.65% | 89,248 |
| May 8, 2025 | 26.95 | 26.95 | 24.36 | 25.33 | 25.33 | 1.32% | 28,518 |
| May 7, 2025 | 25.34 | 25.50 | 24.50 | 25.00 | 25.00 | -1.77% | 32,562 |
| May 6, 2025 | 26.60 | 26.60 | 24.18 | 25.45 | 25.45 | -2.94% | 10,561 |
| May 5, 2025 | 23.86 | 26.75 | 23.86 | 26.22 | 26.22 | 0.85% | 35,874 |
| May 2, 2025 | 27.24 | 27.40 | 24.70 | 26.00 | 26.00 | -2.35% | 10,730 |
| May 1, 2025 | 24.16 | 27.10 | 23.46 | 26.63 | 26.63 | 10.20% | 9,254 |
| Apr 30, 2025 | 23.86 | 27.25 | 23.82 | 24.16 | 24.16 | -7.26% | 11,802 |
| Apr 29, 2025 | 23.31 | 26.15 | 23.21 | 26.05 | 26.05 | -0.08% | 5,047 |
| Apr 28, 2025 | 22.91 | 26.07 | 22.30 | 26.07 | 26.07 | 0.08% | 73,560 |
| Apr 25, 2025 | 23.26 | 26.05 | 23.26 | 26.05 | 26.05 | 10.85% | 12,591 |
| Apr 24, 2025 | 24.59 | 24.59 | 23.00 | 23.50 | 23.50 | 6.29% | 102,792 |
| Apr 23, 2025 | 22.11 | 24.80 | 22.03 | 22.11 | 22.11 | -5.07% | 5,515 |
| Apr 22, 2025 | 22.14 | 24.29 | 22.14 | 23.29 | 23.29 | 5.62% | 141,549 |
| Apr 21, 2025 | 24.54 | 24.62 | 20.62 | 22.05 | 22.05 | 7.14% | 29,905 |
| Apr 17, 2025 | 23.19 | 23.19 | 20.15 | 20.58 | 20.58 | -1.41% | 11,018 |
| Apr 16, 2025 | 20.46 | 22.44 | 20.42 | 20.88 | 20.88 | -7.30% | 21,938 |
| Apr 15, 2025 | 23.99 | 23.99 | 21.00 | 22.52 | 22.52 | -0.35% | 88,831 |
| Apr 14, 2025 | 23.50 | 23.59 | 21.45 | 22.60 | 22.60 | 4.63% | 35,567 |
| Apr 11, 2025 | 21.40 | 23.00 | 20.15 | 21.60 | 21.60 | 2.37% | 27,317 |
| Apr 10, 2025 | 20.95 | 24.20 | 20.95 | 21.10 | 21.10 | -7.11% | 98,493 |
| Apr 9, 2025 | 23.24 | 23.24 | 20.24 | 22.72 | 22.72 | -1.75% | 15,985 |
| Apr 8, 2025 | 24.54 | 24.54 | 21.70 | 23.12 | 23.12 | 3.97% | 20,769 |
| Apr 7, 2025 | 21.56 | 24.70 | 21.41 | 22.24 | 22.24 | -5.87% | 28,081 |
| Apr 4, 2025 | 24.30 | 25.65 | 23.00 | 23.63 | 23.63 | 3.62% | 26,286 |
| Apr 3, 2025 | 25.59 | 25.59 | 22.80 | 22.80 | 22.80 | -4.44% | 17,192 |
| Apr 2, 2025 | 25.50 | 25.50 | 23.86 | 23.86 | 23.86 | -1.20% | 10,788 |
| Apr 1, 2025 | 23.86 | 25.50 | 23.86 | 24.15 | 24.15 | 9.72% | 17,236 |
| Mar 31, 2025 | 22.01 | 25.20 | 21.85 | 22.01 | 22.01 | -2.83% | 25,870 |
| Mar 28, 2025 | 22.81 | 25.89 | 22.65 | 22.65 | 22.65 | -5.63% | 10,918 |
| Mar 27, 2025 | 26.09 | 26.25 | 23.41 | 24.00 | 24.00 | 2.30% | 11,200 |
| Mar 26, 2025 | 23.46 | 26.09 | 23.40 | 23.46 | 23.46 | -4.24% | 5,474 |
| Mar 25, 2025 | 24.16 | 25.75 | 24.00 | 24.50 | 24.50 | -1.47% | 5,708 |
| Mar 24, 2025 | 24.16 | 25.75 | 24.16 | 24.87 | 24.87 | 2.54% | 26,374 |
| Mar 21, 2025 | 25.19 | 25.35 | 23.31 | 24.25 | 24.25 | -1.02% | 10,063 |
| Mar 20, 2025 | 22.86 | 25.40 | 22.86 | 24.50 | 24.50 | 0.20% | 7,542 |
| Mar 19, 2025 | 22.66 | 25.12 | 22.66 | 24.45 | 24.45 | 5.60% | 9,706 |
| Mar 18, 2025 | 22.21 | 25.30 | 22.21 | 23.15 | 23.15 | 0.11% | 5,874 |
| Mar 17, 2025 | 22.71 | 25.01 | 22.49 | 23.13 | 23.13 | -1.88% | 32,801 |
| Mar 14, 2025 | 25.25 | 25.25 | 22.80 | 23.57 | 23.57 | 0.13% | 19,764 |
| Mar 13, 2025 | 24.84 | 24.95 | 22.20 | 23.54 | 23.54 | -0.10% | 3,028,315 |
| Mar 12, 2025 | 25.09 | 25.25 | 22.96 | 23.56 | 23.56 | -1.08% | 29,543 |
| Mar 11, 2025 | 22.95 | 23.82 | 22.00 | 23.82 | 23.82 | 2.58% | 16,425 |
| Mar 10, 2025 | 25.04 | 25.20 | 22.46 | 23.22 | 23.22 | -3.05% | 23,283 |
| Mar 7, 2025 | 23.55 | 24.84 | 23.35 | 23.95 | 23.95 | 3.48% | 12,710 |
| Mar 6, 2025 | 22.30 | 24.59 | 22.30 | 23.15 | 23.15 | 1.20% | 22,087 |
| Mar 5, 2025 | 25.55 | 25.55 | 22.65 | 22.87 | 22.87 | -4.71% | 11,140 |
| Mar 4, 2025 | 25.85 | 25.85 | 23.46 | 24.00 | 24.00 | 5.73% | 4,734 |
| Mar 3, 2025 | 25.84 | 26.00 | 22.70 | 22.70 | 22.70 | -0.87% | 8,902 |