Daiichi Sankyo Company, Limited (DSNKY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

34.53

-0.58

(-1.65%)

At close: 04:00PM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	34.84	34.84	34.53	34.53	34.53	42,900
May 21, 2024	35.17	35.25	34.99	35.11	35.11	35,000
May 20, 2024	35.85	35.85	35.35	35.40	35.40	92,400
May 17, 2024	35.58	35.60	35.38	35.49	35.49	86,800
May 16, 2024	34.25	35.26	34.25	34.98	34.98	391,100
May 15, 2024	36.32	36.32	34.98	35.19	35.19	200,900
May 14, 2024	35.56	35.56	34.58	34.68	34.68	58,600
May 13, 2024	33.67	35.72	33.67	34.69	34.69	106,300
May 10, 2024	33.90	34.60	33.59	34.49	34.49	39,400
May 09, 2024	33.42	33.64	33.03	33.64	33.64	451,200
May 08, 2024	32.93	34.00	32.93	33.86	33.86	296,700
May 07, 2024	34.35	35.34	34.26	34.36	34.36	74,500
May 06, 2024	37.18	37.18	35.77	36.17	36.17	97,500
May 03, 2024	36.84	36.84	35.49	35.86	35.86	63,800
May 02, 2024	35.20	35.48	35.08	35.48	35.48	131,100
May 01, 2024	33.60	33.84	33.39	33.57	33.57	1,119,000
Apr 30, 2024	34.40	34.40	33.20	33.37	33.37	550,100
Apr 29, 2024	32.69	32.82	32.40	32.70	32.70	154,500
Apr 26, 2024	31.96	32.27	31.84	32.20	32.20	474,400
Apr 25, 2024	31.00	31.00	30.38	30.86	30.86	93,300
Apr 24, 2024	30.16	30.65	30.16	30.50	30.50	95,300
Apr 23, 2024	29.18	30.30	29.18	30.29	30.29	78,300
Apr 22, 2024	30.16	30.33	30.05	30.12	30.12	119,100
Apr 19, 2024	30.38	30.43	29.92	30.18	30.18	1,638,100
Apr 18, 2024	29.40	29.99	29.29	29.58	29.58	1,802,400
Apr 17, 2024	29.00	29.31	28.75	29.15	29.15	543,600
Apr 16, 2024	29.10	29.62	29.10	29.48	29.48	87,600
Apr 15, 2024	30.45	30.45	29.30	29.33	29.33	67,500
Apr 12, 2024	30.45	30.90	29.80	29.84	29.84	41,600
Apr 11, 2024	29.64	30.20	29.45	29.77	29.77	115,300
Apr 10, 2024	30.00	30.00	29.33	29.43	29.43	47,600
Apr 09, 2024	30.50	30.95	30.37	30.50	30.50	80,400
Apr 08, 2024	30.94	31.05	30.85	30.90	30.90	35,600
Apr 05, 2024	30.89	31.35	30.89	31.15	31.15	68,400
Apr 04, 2024	31.44	31.47	30.94	31.03	31.03	42,900
Apr 03, 2024	31.88	31.88	31.00	31.22	31.22	47,300
Apr 02, 2024	30.98	30.98	30.36	30.49	30.49	30,500
Apr 01, 2024	30.15	31.03	30.15	30.82	30.82	74,700
Mar 28, 2024	32.43	32.43	31.74	31.81	31.81	33,800
Mar 27, 2024	33.00	33.00	32.50	32.75	32.75	58,900
Mar 26, 2024	31.96	32.50	31.96	32.25	32.25	45,500
Mar 25, 2024	32.25	32.50	31.90	31.98	31.98	39,900
Mar 22, 2024	32.46	33.43	32.46	32.60	32.60	62,200
Mar 21, 2024	33.00	33.00	32.58	32.72	32.72	167,700
Mar 20, 2024	32.72	33.08	32.72	33.08	33.08	112,000
Mar 19, 2024	33.15	33.15	32.21	32.76	32.76	645,400
Mar 18, 2024	31.98	33.19	31.98	32.96	32.96	34,400
Mar 15, 2024	31.60	32.46	31.60	32.31	32.31	46,900
Mar 14, 2024	32.55	32.55	31.37	31.53	31.53	283,600
Mar 13, 2024	32.02	32.02	30.42	31.23	31.23	25,300
Mar 12, 2024	33.14	33.14	32.16	32.29	32.29	32,600
Mar 11, 2024	32.35	32.69	32.03	32.57	32.57	28,900
Mar 08, 2024	32.98	33.83	32.59	32.60	32.60	72,300
Mar 07, 2024	33.70	33.70	32.53	32.87	32.87	81,700
Mar 06, 2024	33.94	33.94	32.40	33.09	33.09	74,500
Mar 05, 2024	32.45	33.14	32.45	32.66	32.66	33,300
Mar 04, 2024	33.90	33.90	32.50	32.62	32.62	105,800
Mar 01, 2024	33.20	33.40	32.21	33.40	33.40	459,400
Feb 29, 2024	33.42	33.43	32.65	32.86	32.86	173,100
Feb 28, 2024	34.18	34.18	33.47	33.53	33.53	36,600
Feb 27, 2024	34.17	34.39	34.17	34.22	34.22	38,200
Feb 26, 2024	35.00	35.00	34.00	34.11	34.11	59,200
Feb 23, 2024	33.07	33.11	33.00	33.07	33.07	52,700
Feb 22, 2024	33.89	33.89	32.78	32.96	32.96	64,100
Feb 21, 2024	33.00	33.40	32.85	32.97	32.97	56,700
Feb 20, 2024	33.50	33.50	32.81	33.40	33.40	48,000
Feb 16, 2024	32.49	32.62	32.15	32.58	32.58	33,600
Feb 15, 2024	30.95	32.90	30.95	32.24	32.24	62,700
Feb 14, 2024	32.00	32.06	31.90	32.06	32.06	42,500
Feb 13, 2024	31.06	31.37	31.06	31.23	31.23	41,900
Feb 12, 2024	31.60	31.60	31.27	31.37	31.37	27,900
Feb 09, 2024	31.31	31.31	31.07	31.23	31.23	37,400
Feb 08, 2024	31.01	31.69	31.01	31.55	31.55	40,700
Feb 07, 2024	30.50	30.70	30.50	30.70	30.70	46,200
Feb 06, 2024	30.65	30.65	30.32	30.41	30.41	79,600
Feb 05, 2024	30.97	30.97	30.61	30.95	30.95	115,600
Feb 02, 2024	30.50	30.75	30.46	30.53	30.53	60,600
Feb 01, 2024	31.60	31.96	31.60	31.88	31.88	69,500
Jan 31, 2024	30.26	30.42	30.01	30.09	30.09	41,900
Jan 30, 2024	29.46	29.54	29.39	29.50	29.50	52,300
Jan 29, 2024	29.51	29.66	29.36	29.66	29.66	138,900
Jan 26, 2024	29.25	29.57	29.02	29.05	29.05	40,800
Jan 25, 2024	28.76	29.28	28.76	29.04	29.04	66,900
Jan 24, 2024	29.68	29.68	29.30	29.43	29.43	67,800
Jan 23, 2024	29.76	29.78	29.65	29.75	29.75	34,200
Jan 22, 2024	30.44	30.44	29.79	29.81	29.81	83,400
Jan 19, 2024	29.61	29.61	29.20	29.47	29.47	78,200
Jan 18, 2024	29.14	29.32	29.10	29.30	29.30	115,700
Jan 17, 2024	29.88	29.88	29.48	29.67	29.67	111,900
Jan 16, 2024	31.02	31.09	30.78	30.83	30.83	91,000
Jan 12, 2024	31.28	31.28	30.91	30.99	30.99	112,500
Jan 11, 2024	30.82	30.99	30.11	30.90	30.90	146,900
Jan 10, 2024	30.03	30.94	29.64	29.78	29.78	228,200
Jan 09, 2024	28.54	28.57	28.30	28.57	28.57	90,000
Jan 08, 2024	26.86	28.21	26.86	28.21	28.21	74,700
Jan 05, 2024	28.07	28.08	27.81	27.86	27.86	51,700
Jan 04, 2024	28.37	28.37	27.73	27.76	27.76	119,600
Jan 03, 2024	26.50	27.12	26.50	27.12	27.12	95,300
Jan 02, 2024	27.95	27.95	26.72	27.09	27.09	91,000
Dec 29, 2023	26.95	27.39	26.95	27.35	27.35	40,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7310+0.0004(+0.05%)

CRUDE OIL76.97-0.60(-0.77%)

Bitcoin CAD94,959.64-754.98(-0.79%)

Daiichi Sankyo Company, Limited (DSNKY)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7310
+0.0004(+0.05%)

CRUDE OIL
76.97
-0.60(-0.77%)

Bitcoin CAD
94,959.64
-754.98(-0.79%)