Daiichi Sankyo Ltd ADR (OP: DSNKY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	32.43	32.43	31.74	31.81	33,797	-0.94(-2.87%)
Mar 27, 2024	32.78	33.00	32.50	32.75	58,932	+0.50(+1.55%)
Mar 26, 2024	31.96	32.50	31.96	32.25	45,525	+0.27(+0.84%)
Mar 25, 2024	32.15	32.50	31.90	31.98	39,861	-0.62(-1.90%)
Mar 22, 2024	32.46	33.43	32.46	32.60	62,216	-0.12(-0.37%)
Mar 21, 2024	33.00	33.00	32.58	32.72	167,733	-0.36(-1.09%)
Mar 20, 2024	32.88	33.08	32.72	33.08	112,001	+0.32(+0.98%)
Mar 19, 2024	33.15	33.15	32.21	32.76	645,430	-0.20(-0.61%)
Mar 18, 2024	33.19	33.19	31.98	32.96	34,365	+0.65(+2.01%)
Mar 15, 2024	32.41	32.46	31.60	32.31	46,931	+0.78(+2.47%)
Mar 14, 2024	32.55	32.55	31.37	31.53	283,550	+0.30(+0.96%)
Mar 13, 2024	32.02	32.02	30.42	31.23	25,323	-1.06(-3.28%)
Mar 12, 2024	33.14	33.14	32.16	32.29	33,285	-0.28(-0.86%)
Mar 11, 2024	32.35	32.69	32.03	32.57	28,940	-0.03(-0.09%)
Mar 08, 2024	33.33	33.83	32.59	32.60	72,329	-0.27(-0.82%)
Mar 07, 2024	32.61	33.70	32.53	32.87	81,656	-0.22(-0.66%)
Mar 06, 2024	33.94	33.94	32.40	33.09	74,485	+0.43(+1.32%)
Mar 05, 2024	32.45	33.14	32.45	32.66	33,288	+0.04(+0.12%)
Mar 04, 2024	33.90	33.90	32.50	32.62	105,793	-0.78(-2.34%)
Mar 01, 2024	33.10	33.40	32.21	33.40	459,390	+0.54(+1.64%)
Feb 29, 2024	33.42	33.43	32.65	32.86	173,133	-0.67(-2.00%)
Feb 28, 2024	34.18	34.18	33.47	33.53	36,553	-0.69(-2.02%)
Feb 27, 2024	34.16	34.39	34.16	34.22	38,171	+0.11(+0.32%)
Feb 26, 2024	35.00	35.00	34.00	34.11	59,200	+1.04(+3.14%)
Feb 23, 2024	33.07	33.11	33.00	33.07	52,726	+0.11(+0.33%)
Feb 22, 2024	32.88	33.89	32.78	32.96	64,101	-0.01(-0.03%)
Feb 21, 2024	33.20	33.40	32.85	32.97	56,695	-0.43(-1.29%)
Feb 20, 2024	33.50	33.50	32.81	33.40	48,014	+0.82(+2.52%)
Feb 16, 2024	32.49	32.62	32.15	32.58	33,581	+0.34(+1.05%)
Feb 15, 2024	32.18	32.90	30.95	32.24	62,681	+0.18(+0.56%)
Feb 14, 2024	31.99	32.06	31.90	32.06	42,523	+0.83(+2.66%)
Feb 13, 2024	31.06	31.37	31.06	31.23	41,921	-0.14(-0.45%)
Feb 12, 2024	31.60	31.60	31.27	31.37	27,904	+0.14(+0.45%)
Feb 09, 2024	31.23	31.31	31.07	31.23	37,392	-0.32(-1.00%)
Feb 08, 2024	31.01	31.69	31.01	31.55	40,743	+0.85(+2.75%)
Feb 07, 2024	30.50	30.70	30.50	30.70	46,187	+0.29(+0.95%)
Feb 06, 2024	30.50	30.65	30.32	30.41	79,555	-0.54(-1.74%)
Feb 05, 2024	30.97	30.97	30.61	30.95	115,591	+0.42(+1.38%)
Feb 02, 2024	30.50	30.75	30.46	30.53	60,621	-1.35(-4.23%)
Feb 01, 2024	31.60	31.96	31.60	31.88	69,503	+1.79(+5.95%)
Jan 31, 2024	30.26	30.42	30.01	30.09	41,867	+0.59(+2.01%)
Jan 30, 2024	29.46	29.54	29.39	29.50	52,317	-0.16(-0.55%)
Jan 29, 2024	29.47	29.66	29.36	29.66	138,949	+0.61(+2.10%)
Jan 26, 2024	29.25	29.57	29.02	29.05	40,783	+0.01(+0.03%)
Jan 25, 2024	28.76	29.28	28.76	29.04	66,926	-0.39(-1.33%)
Jan 24, 2024	29.68	29.68	29.30	29.43	67,788	-0.32(-1.08%)
Jan 23, 2024	29.76	29.78	29.65	29.75	34,183	-0.06(-0.20%)
Jan 22, 2024	30.44	30.44	29.79	29.81	83,427	+0.34(+1.17%)
Jan 19, 2024	29.61	29.61	29.20	29.46	78,192	+0.16(+0.55%)
Jan 18, 2024	29.23	29.32	29.10	29.30	115,690	-0.37(-1.23%)
Jan 17, 2024	29.88	29.88	29.48	29.67	111,897	-1.16(-3.76%)
Jan 16, 2024	31.02	31.09	30.78	30.83	90,994	-0.16(-0.52%)
Jan 12, 2024	31.01	31.28	30.91	30.99	112,483	+0.09(+0.29%)
Jan 11, 2024	30.82	30.99	30.11	30.90	146,888	+1.12(+3.76%)
Jan 10, 2024	30.03	30.94	29.64	29.78	228,224	+1.21(+4.24%)
Jan 09, 2024	28.54	28.57	28.30	28.57	90,150	+0.36(+1.28%)
Jan 08, 2024	26.86	28.21	26.86	28.21	74,705	+0.35(+1.26%)
Jan 05, 2024	28.07	28.08	27.81	27.86	51,730	+0.10(+0.36%)
Jan 04, 2024	27.73	28.37	27.73	27.76	119,618	+0.64(+2.36%)
Jan 03, 2024	26.50	27.12	26.50	27.12	95,272	+0.03(+0.11%)