Daiichi Sankyo Company, Limited (DSKYF)
OTCMKTS
· Delayed Price · Currency is USD
25.64
+1.00 (4.06%)
Aug 14, 2025, 9:53 AM EDT
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.21 | 25.55 | 23.15 | 24.64 | 24.64 | 7.36% | 3,136 |
| Aug 12, 2025 | 22.96 | 24.55 | 22.90 | 22.95 | 22.95 | 1.77% | 5,442 |
| Aug 11, 2025 | 22.71 | 25.50 | 22.55 | 22.55 | 22.55 | -3.92% | 136,617 |
| Aug 8, 2025 | 25.54 | 25.70 | 22.40 | 23.47 | 23.47 | -2.00% | 13,290 |
| Aug 7, 2025 | 23.66 | 25.70 | 23.50 | 23.95 | 23.95 | -1.64% | 6,082 |
| Aug 6, 2025 | 23.84 | 25.64 | 23.84 | 24.35 | 24.35 | -4.28% | 26,178 |
| Aug 5, 2025 | 23.66 | 25.60 | 23.66 | 25.44 | 25.44 | 1.58% | 1,685 |
| Aug 4, 2025 | 23.66 | 25.80 | 23.60 | 25.05 | 25.05 | 2.90% | 8,740 |
| Aug 1, 2025 | 23.66 | 26.26 | 23.60 | 24.34 | 24.34 | 2.92% | 12,109 |
| Jul 31, 2025 | 23.71 | 25.89 | 23.55 | 23.65 | 23.65 | -8.69% | 9,532 |
| Jul 30, 2025 | 24.51 | 25.90 | 24.48 | 25.90 | 25.90 | -0.69% | 9,081 |
| Jul 29, 2025 | 22.96 | 26.25 | 22.96 | 26.08 | 26.08 | 8.22% | 42,918 |
| Jul 28, 2025 | 23.11 | 26.24 | 23.05 | 24.10 | 24.10 | 5.70% | 10,524 |
| Jul 25, 2025 | 26.14 | 26.30 | 22.80 | 22.80 | 22.80 | -2.61% | 5,928 |
| Jul 24, 2025 | 26.59 | 26.75 | 23.41 | 23.41 | 23.41 | -5.95% | 7,093 |
| Jul 23, 2025 | 24.90 | 25.07 | 23.06 | 24.89 | 24.89 | 13.03% | 65,228 |
| Jul 22, 2025 | 25.60 | 25.60 | 21.80 | 22.02 | 22.02 | -1.70% | 5,935 |
| Jul 21, 2025 | 24.84 | 24.84 | 22.40 | 22.40 | 22.40 | -0.22% | 7,763 |
| Jul 18, 2025 | 22.41 | 24.84 | 22.35 | 22.45 | 22.45 | -6.46% | 3,826 |
| Jul 17, 2025 | 22.36 | 24.84 | 22.30 | 24.00 | 24.00 | -0.47% | 4,982 |
| Jul 16, 2025 | 21.61 | 24.84 | 21.61 | 24.11 | 24.11 | 12.15% | 41,860 |
| Jul 15, 2025 | 21.56 | 23.34 | 21.50 | 21.50 | 21.50 | -4.50% | 11,295 |
| Jul 14, 2025 | 24.14 | 24.14 | 21.21 | 22.51 | 22.51 | -0.66% | 9,892 |
| Jul 11, 2025 | 24.24 | 24.24 | 19.85 | 22.66 | 22.66 | -0.34% | 11,794 |
| Jul 10, 2025 | 20.26 | 23.54 | 20.25 | 22.74 | 22.74 | 1.79% | 3,371 |
| Jul 9, 2025 | 23.84 | 23.84 | 21.49 | 22.34 | 22.34 | 6.15% | 13,996 |
| Jul 8, 2025 | 23.40 | 23.40 | 21.00 | 21.05 | 21.05 | -1.29% | 10,109 |
| Jul 7, 2025 | 22.00 | 23.24 | 21.08 | 21.32 | 21.32 | -3.09% | 11,081 |
| Jul 3, 2025 | 22.50 | 23.29 | 22.00 | 22.00 | 22.00 | -2.39% | 11,125 |
| Jul 2, 2025 | 24.39 | 24.39 | 22.50 | 22.54 | 22.54 | -1.58% | 12,652 |
| Jul 1, 2025 | 22.16 | 23.40 | 22.16 | 22.90 | 22.90 | 4.09% | 4,610 |
| Jun 30, 2025 | 24.84 | 24.84 | 22.00 | 22.00 | 22.00 | -2.05% | 9,573 |
| Jun 27, 2025 | 22.16 | 22.92 | 22.00 | 22.46 | 22.46 | -1.92% | 55,224 |
| Jun 26, 2025 | 23.09 | 23.09 | 22.00 | 22.90 | 22.90 | 3.15% | 6,062 |
| Jun 25, 2025 | 22.63 | 23.10 | 22.16 | 22.20 | 22.20 | -1.88% | 6,466 |
| Jun 24, 2025 | 24.69 | 24.69 | 22.00 | 22.63 | 22.63 | -3.00% | 44,698 |
| Jun 23, 2025 | 24.00 | 24.51 | 22.16 | 23.33 | 23.33 | 0.86% | 6,229 |
| Jun 20, 2025 | 22.16 | 24.19 | 22.16 | 23.13 | 23.13 | 4.40% | 47,096 |
| Jun 18, 2025 | 24.55 | 24.55 | 22.15 | 22.15 | 22.15 | -5.84% | 5,895 |
| Jun 17, 2025 | 23.95 | 25.60 | 22.36 | 23.53 | 23.53 | -6.27% | 97,091 |
| Jun 16, 2025 | 22.71 | 25.95 | 22.71 | 25.10 | 25.10 | 6.81% | 30,594 |
| Jun 13, 2025 | 22.81 | 25.96 | 22.81 | 23.50 | 23.50 | -9.70% | 6,722 |
| Jun 12, 2025 | 26.74 | 26.90 | 23.56 | 26.03 | 26.03 | 4.52% | 6,367 |
| Jun 11, 2025 | 23.31 | 26.65 | 23.31 | 24.90 | 24.90 | 2.15% | 6,168 |
| Jun 10, 2025 | 23.66 | 27.00 | 23.66 | 24.38 | 24.38 | 2.52% | 5,492 |
| Jun 9, 2025 | 22.90 | 26.40 | 22.90 | 23.78 | 23.78 | 2.37% | 10,801 |
| Jun 6, 2025 | 25.99 | 26.15 | 22.41 | 23.23 | 23.23 | -7.58% | 24,409 |
| Jun 5, 2025 | 24.51 | 25.13 | 24.44 | 25.13 | 25.13 | -7.91% | 3,984 |
| Jun 4, 2025 | 24.01 | 27.29 | 24.01 | 27.29 | 27.29 | 13.47% | 3,886 |
| Jun 3, 2025 | 27.49 | 27.65 | 24.05 | 24.05 | 24.05 | -13.81% | 2,652 |