Daiichi Sankyo Company, Limited (DSNKY)
OTCMKTS
· Delayed Price · Currency is USD
23.75
+0.05 (0.22%)
May 13, 2025, 12:44 PM EDT
Daiichi Sankyo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.00 | 23.85 | 22.39 | 23.70 | 23.70 | -2.91% | 434,681 |
| May 9, 2025 | 24.63 | 24.63 | 24.32 | 24.41 | 24.41 | -2.20% | 215,071 |
| May 8, 2025 | 25.90 | 25.90 | 24.90 | 24.96 | 24.96 | -0.85% | 182,751 |
| May 7, 2025 | 25.04 | 25.35 | 25.00 | 25.18 | 25.18 | -1.70% | 127,049 |
| May 6, 2025 | 26.15 | 26.29 | 25.51 | 25.61 | 25.61 | -2.10% | 178,361 |
| May 5, 2025 | 25.60 | 26.16 | 25.60 | 26.16 | 26.16 | 0.96% | 120,664 |
| May 2, 2025 | 24.56 | 25.96 | 24.56 | 25.91 | 25.91 | 2.13% | 113,242 |
| May 1, 2025 | 25.83 | 26.31 | 25.31 | 25.37 | 25.37 | -1.09% | 200,632 |
| Apr 30, 2025 | 25.95 | 26.49 | 25.37 | 25.65 | 25.65 | 2.60% | 154,222 |
| Apr 29, 2025 | 25.29 | 25.66 | 24.90 | 25.00 | 25.00 | 0.46% | 104,398 |
| Apr 28, 2025 | 24.63 | 24.93 | 24.58 | 24.89 | 24.89 | 0.14% | 217,977 |
| Apr 25, 2025 | 24.40 | 25.14 | 24.40 | 24.85 | 24.85 | 5.74% | 174,252 |
| Apr 24, 2025 | 23.35 | 23.50 | 23.35 | 23.50 | 23.50 | 0.69% | 371,988 |
| Apr 23, 2025 | 23.48 | 23.77 | 23.14 | 23.34 | 23.34 | 0.26% | 122,208 |
| Apr 22, 2025 | 22.57 | 23.36 | 22.57 | 23.28 | 23.28 | 1.88% | 720,323 |
| Apr 21, 2025 | 22.67 | 23.23 | 22.56 | 22.85 | 22.85 | 4.62% | 549,449 |
| Apr 17, 2025 | 21.91 | 22.09 | 21.41 | 21.84 | 21.84 | -0.50% | 256,030 |
| Apr 16, 2025 | 22.07 | 22.13 | 21.85 | 21.95 | 21.95 | -2.88% | 346,517 |
| Apr 15, 2025 | 21.64 | 23.00 | 21.64 | 22.60 | 22.60 | 0.36% | 413,248 |
| Apr 14, 2025 | 23.09 | 23.09 | 21.89 | 22.52 | 22.52 | 2.93% | 547,901 |
| Apr 11, 2025 | 20.92 | 21.95 | 20.92 | 21.88 | 21.88 | -1.31% | 477,823 |
| Apr 10, 2025 | 22.50 | 22.72 | 21.60 | 22.17 | 22.17 | -4.44% | 608,071 |
| Apr 9, 2025 | 22.50 | 23.82 | 21.42 | 23.20 | 23.20 | 1.27% | 457,139 |
| Apr 8, 2025 | 23.37 | 23.76 | 22.44 | 22.91 | 22.91 | -4.14% | 372,139 |
| Apr 7, 2025 | 23.50 | 24.38 | 23.26 | 23.90 | 23.90 | -0.42% | 581,567 |
| Apr 4, 2025 | 23.52 | 24.83 | 23.52 | 24.00 | 24.00 | -1.80% | 188,335 |
| Apr 3, 2025 | 25.07 | 25.43 | 24.43 | 24.44 | 24.44 | 0.83% | 462,633 |
| Apr 2, 2025 | 24.50 | 24.50 | 23.91 | 24.24 | 24.24 | -3.85% | 272,340 |
| Apr 1, 2025 | 25.32 | 25.35 | 24.77 | 25.21 | 25.21 | 5.57% | 303,468 |
| Mar 31, 2025 | 23.90 | 23.90 | 23.50 | 23.88 | 23.88 | -2.33% | 434,703 |
| Mar 28, 2025 | 24.79 | 24.79 | 24.22 | 24.45 | 24.45 | -2.28% | 234,256 |
| Mar 27, 2025 | 24.81 | 25.32 | 24.51 | 25.02 | 25.02 | 1.83% | 252,390 |
| Mar 26, 2025 | 25.02 | 25.02 | 24.57 | 24.57 | 24.57 | -1.92% | 116,945 |
| Mar 25, 2025 | 24.74 | 25.58 | 24.74 | 25.05 | 25.05 | -0.36% | 166,903 |
| Mar 24, 2025 | 23.88 | 25.20 | 23.88 | 25.14 | 25.14 | 1.29% | 457,889 |
| Mar 21, 2025 | 24.61 | 25.03 | 24.41 | 24.82 | 24.82 | 3.76% | 300,872 |
| Mar 20, 2025 | 23.70 | 24.43 | 23.70 | 23.92 | 23.92 | -1.36% | 193,614 |
| Mar 19, 2025 | 23.95 | 24.25 | 23.82 | 24.25 | 24.25 | 2.67% | 595,068 |
| Mar 18, 2025 | 23.81 | 24.01 | 23.47 | 23.62 | 23.62 | -1.17% | 178,461 |
| Mar 17, 2025 | 22.78 | 23.95 | 22.78 | 23.90 | 23.90 | 3.37% | 358,479 |
| Mar 14, 2025 | 23.68 | 23.82 | 22.75 | 23.12 | 23.12 | -2.65% | 269,424 |
| Mar 13, 2025 | 24.50 | 24.50 | 23.00 | 23.75 | 23.75 | 0.08% | 269,163 |
| Mar 12, 2025 | 23.58 | 23.73 | 23.54 | 23.73 | 23.73 | 1.80% | 160,469 |
| Mar 11, 2025 | 23.00 | 23.40 | 23.00 | 23.31 | 23.31 | 0.47% | 241,905 |
| Mar 10, 2025 | 24.59 | 24.59 | 23.20 | 23.20 | 23.20 | -1.61% | 310,720 |
| Mar 7, 2025 | 22.65 | 23.60 | 22.65 | 23.58 | 23.58 | 0.55% | 151,311 |
| Mar 6, 2025 | 23.68 | 23.73 | 23.27 | 23.45 | 23.45 | -3.40% | 413,046 |
| Mar 5, 2025 | 23.51 | 24.34 | 23.51 | 24.28 | 24.28 | 0.10% | 159,474 |
| Mar 4, 2025 | 24.37 | 24.54 | 23.40 | 24.25 | 24.25 | - | 296,304 |
| Mar 3, 2025 | 24.50 | 25.00 | 24.00 | 24.25 | 24.25 | 5.66% | 413,070 |