Daiichi Sankyo Company, Limited (4568.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
As of 02:11PM JST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5,542.00 | 5,626.00 | 5,520.00 | 5,522.00 | 5,522.00 | 2,109,600 |
| 27 Jun 2024 | 5,381.00 | 5,541.00 | 5,359.00 | 5,506.00 | 5,506.00 | 4,687,800 |
| 26 Jun 2024 | 5,643.00 | 5,722.00 | 5,609.00 | 5,652.00 | 5,652.00 | 4,604,400 |
| 25 Jun 2024 | 5,540.00 | 5,605.00 | 5,500.00 | 5,558.00 | 5,558.00 | 3,722,600 |
| 24 Jun 2024 | 5,486.00 | 5,507.00 | 5,435.00 | 5,442.00 | 5,442.00 | 3,607,000 |
| 21 Jun 2024 | 5,416.00 | 5,463.00 | 5,372.00 | 5,450.00 | 5,450.00 | 4,852,400 |
| 20 Jun 2024 | 5,378.00 | 5,498.00 | 5,377.00 | 5,464.00 | 5,464.00 | 3,338,200 |
| 19 Jun 2024 | 5,310.00 | 5,343.00 | 5,244.00 | 5,337.00 | 5,337.00 | 3,618,800 |
| 18 Jun 2024 | 5,420.00 | 5,447.00 | 5,280.00 | 5,311.00 | 5,311.00 | 4,487,700 |
| 17 Jun 2024 | 5,389.00 | 5,416.00 | 5,350.00 | 5,400.00 | 5,400.00 | 3,755,400 |
| 14 Jun 2024 | 5,495.00 | 5,533.00 | 5,405.00 | 5,422.00 | 5,422.00 | 8,745,400 |
| 13 Jun 2024 | 5,626.00 | 5,640.00 | 5,575.00 | 5,595.00 | 5,595.00 | 3,574,500 |
| 12 Jun 2024 | 5,610.00 | 5,654.00 | 5,542.00 | 5,626.00 | 5,626.00 | 4,365,500 |
| 11 Jun 2024 | 5,790.00 | 5,833.00 | 5,725.00 | 5,770.00 | 5,770.00 | 3,261,700 |
| 10 Jun 2024 | 5,809.00 | 5,848.00 | 5,725.00 | 5,788.00 | 5,788.00 | 2,537,700 |
| 07 Jun 2024 | 5,771.00 | 5,833.00 | 5,734.00 | 5,829.00 | 5,829.00 | 4,273,900 |
| 06 Jun 2024 | 5,740.00 | 5,810.00 | 5,642.00 | 5,773.00 | 5,773.00 | 4,201,800 |
| 05 Jun 2024 | 5,519.00 | 5,586.00 | 5,459.00 | 5,575.00 | 5,575.00 | 3,987,600 |
| 04 Jun 2024 | 5,425.00 | 5,490.00 | 5,360.00 | 5,433.00 | 5,433.00 | 4,416,200 |
| 03 Jun 2024 | 5,600.00 | 5,631.00 | 5,420.00 | 5,449.00 | 5,449.00 | 4,657,600 |
| 31 May 2024 | 5,445.00 | 5,583.00 | 5,408.00 | 5,578.00 | 5,578.00 | 10,016,000 |
| 30 May 2024 | 5,385.00 | 5,418.00 | 5,287.00 | 5,399.00 | 5,399.00 | 4,046,800 |
| 29 May 2024 | 5,480.00 | 5,523.00 | 5,381.00 | 5,452.00 | 5,452.00 | 3,633,300 |
| 28 May 2024 | 5,620.00 | 5,656.00 | 5,460.00 | 5,495.00 | 5,495.00 | 4,289,300 |
| 27 May 2024 | 5,490.00 | 5,634.00 | 5,484.00 | 5,627.00 | 5,627.00 | 3,000,200 |
| 24 May 2024 | 5,277.00 | 5,455.00 | 5,266.00 | 5,444.00 | 5,444.00 | 3,453,900 |
| 23 May 2024 | 5,480.00 | 5,494.00 | 5,377.00 | 5,377.00 | 5,377.00 | 3,412,900 |
| 22 May 2024 | 5,496.00 | 5,524.00 | 5,384.00 | 5,426.00 | 5,426.00 | 3,706,400 |
| 21 May 2024 | 5,577.00 | 5,596.00 | 5,487.00 | 5,496.00 | 5,496.00 | 2,773,300 |
| 20 May 2024 | 5,531.00 | 5,554.00 | 5,494.00 | 5,531.00 | 5,531.00 | 2,856,000 |
| 17 May 2024 | 5,416.00 | 5,547.00 | 5,382.00 | 5,531.00 | 5,531.00 | 3,753,900 |
| 16 May 2024 | 5,475.00 | 5,506.00 | 5,391.00 | 5,482.00 | 5,482.00 | 4,052,000 |
| 15 May 2024 | 5,449.00 | 5,508.00 | 5,439.00 | 5,486.00 | 5,486.00 | 4,593,500 |
| 14 May 2024 | 5,460.00 | 5,496.00 | 5,347.00 | 5,415.00 | 5,415.00 | 3,316,700 |
| 13 May 2024 | 5,366.00 | 5,448.00 | 5,358.00 | 5,422.00 | 5,422.00 | 3,101,400 |
| 10 May 2024 | 5,293.00 | 5,389.00 | 5,243.00 | 5,385.00 | 5,385.00 | 4,109,100 |
| 09 May 2024 | 5,289.00 | 5,321.00 | 5,194.00 | 5,198.00 | 5,198.00 | 4,698,400 |
| 08 May 2024 | 5,300.00 | 5,367.00 | 5,275.00 | 5,289.00 | 5,289.00 | 4,679,200 |
| 07 May 2024 | 5,346.00 | 5,383.00 | 5,278.00 | 5,324.00 | 5,324.00 | 6,335,400 |
| 02 May 2024 | 5,335.00 | 5,520.00 | 5,301.00 | 5,502.00 | 5,502.00 | 5,318,200 |
| 01 May 2024 | 5,320.00 | 5,409.00 | 5,267.00 | 5,335.00 | 5,335.00 | 5,583,300 |
| 30 Apr 2024 | 5,250.00 | 5,383.00 | 5,221.00 | 5,364.00 | 5,364.00 | 10,768,000 |
| 26 Apr 2024 | 4,750.00 | 5,058.00 | 4,748.00 | 5,010.00 | 5,010.00 | 9,590,300 |
| 25 Apr 2024 | 4,680.00 | 4,977.00 | 4,612.00 | 4,766.00 | 4,766.00 | 8,225,700 |
| 24 Apr 2024 | 4,699.00 | 4,755.00 | 4,646.00 | 4,729.00 | 4,729.00 | 4,048,900 |
| 23 Apr 2024 | 4,612.00 | 4,688.00 | 4,592.00 | 4,663.00 | 4,663.00 | 3,096,100 |
| 22 Apr 2024 | 4,646.00 | 4,706.00 | 4,612.00 | 4,633.00 | 4,633.00 | 3,202,900 |
| 19 Apr 2024 | 4,535.00 | 4,642.00 | 4,521.00 | 4,636.00 | 4,636.00 | 5,970,000 |
| 18 Apr 2024 | 4,494.00 | 4,603.00 | 4,481.00 | 4,536.00 | 4,536.00 | 3,391,300 |
| 17 Apr 2024 | 4,564.00 | 4,567.00 | 4,443.00 | 4,443.00 | 4,443.00 | 2,259,600 |
| 16 Apr 2024 | 4,496.00 | 4,556.00 | 4,450.00 | 4,556.00 | 4,556.00 | 2,835,800 |
| 15 Apr 2024 | 4,576.00 | 4,594.00 | 4,512.00 | 4,561.00 | 4,561.00 | 2,193,300 |
| 12 Apr 2024 | 4,550.00 | 4,643.00 | 4,501.00 | 4,632.00 | 4,632.00 | 3,985,400 |
| 11 Apr 2024 | 4,483.00 | 4,554.00 | 4,478.00 | 4,528.00 | 4,528.00 | 2,549,800 |
| 10 Apr 2024 | 4,660.00 | 4,698.00 | 4,497.00 | 4,529.00 | 4,529.00 | 3,647,100 |
| 09 Apr 2024 | 4,675.00 | 4,696.00 | 4,592.00 | 4,644.00 | 4,644.00 | 2,861,600 |
| 08 Apr 2024 | 4,690.00 | 4,697.00 | 4,627.00 | 4,671.00 | 4,671.00 | 3,129,500 |
| 05 Apr 2024 | 4,700.00 | 4,745.00 | 4,601.00 | 4,661.00 | 4,661.00 | 2,985,400 |
| 04 Apr 2024 | 4,700.00 | 4,793.00 | 4,688.00 | 4,742.00 | 4,742.00 | 5,438,700 |
| 03 Apr 2024 | 4,589.00 | 4,688.00 | 4,476.00 | 4,676.00 | 4,676.00 | 4,499,000 |
| 02 Apr 2024 | 4,661.00 | 4,704.00 | 4,616.00 | 4,633.00 | 4,633.00 | 4,194,800 |
| 01 Apr 2024 | 4,794.00 | 4,814.00 | 4,643.00 | 4,667.00 | 4,667.00 | 3,243,700 |
| 29 Mar 2024 | 4,800.00 | 4,816.00 | 4,742.00 | 4,759.00 | 4,759.00 | 1,162,300 |
| 28 Mar 2024 | 4,953.00 | 4,953.00 | 4,779.00 | 4,798.00 | 4,798.00 | 4,154,000 |
| 28 Mar 2024 | 30 Dividend | |||||
| 27 Mar 2024 | 4,903.00 | 4,979.00 | 4,880.00 | 4,972.00 | 4,942.00 | 4,500,400 |
| 26 Mar 2024 | 4,802.00 | 4,891.00 | 4,795.00 | 4,876.00 | 4,846.58 | 2,918,500 |
| 25 Mar 2024 | 4,900.00 | 4,919.00 | 4,821.00 | 4,822.00 | 4,792.91 | 2,968,900 |
| 22 Mar 2024 | 4,861.00 | 4,971.00 | 4,852.00 | 4,913.00 | 4,883.36 | 4,215,600 |
| 21 Mar 2024 | 4,945.00 | 4,958.00 | 4,861.00 | 4,913.00 | 4,883.36 | 5,507,100 |
| 19 Mar 2024 | 4,879.00 | 4,888.00 | 4,818.00 | 4,888.00 | 4,858.51 | 3,670,100 |
| 18 Mar 2024 | 4,831.00 | 4,966.00 | 4,806.00 | 4,936.00 | 4,906.22 | 4,825,700 |
| 15 Mar 2024 | 4,673.00 | 4,831.00 | 4,652.00 | 4,816.00 | 4,786.94 | 5,217,000 |
| 14 Mar 2024 | 4,650.00 | 4,717.00 | 4,646.00 | 4,701.00 | 4,672.64 | 4,365,200 |
| 13 Mar 2024 | 4,776.00 | 4,783.00 | 4,614.00 | 4,634.00 | 4,606.04 | 4,743,400 |
| 12 Mar 2024 | 4,784.00 | 4,793.00 | 4,685.00 | 4,769.00 | 4,740.23 | 3,865,700 |
| 11 Mar 2024 | 4,799.00 | 4,831.00 | 4,721.00 | 4,829.00 | 4,799.86 | 4,024,500 |
| 08 Mar 2024 | 4,907.00 | 4,907.00 | 4,801.00 | 4,869.00 | 4,839.62 | 5,351,700 |
| 07 Mar 2024 | 4,983.00 | 4,990.00 | 4,794.00 | 4,837.00 | 4,807.81 | 4,196,700 |
| 06 Mar 2024 | 4,940.00 | 5,007.00 | 4,892.00 | 4,930.00 | 4,900.25 | 4,735,000 |
| 05 Mar 2024 | 4,766.00 | 4,950.00 | 4,731.00 | 4,945.00 | 4,915.16 | 4,575,100 |
| 04 Mar 2024 | 5,000.00 | 5,017.00 | 4,892.00 | 4,902.00 | 4,872.42 | 3,669,800 |
| 01 Mar 2024 | 4,933.00 | 5,002.00 | 4,927.00 | 4,997.00 | 4,966.85 | 3,923,800 |
| 29 Feb 2024 | 4,933.00 | 5,006.00 | 4,916.00 | 4,974.00 | 4,943.99 | 5,745,700 |
| 28 Feb 2024 | 5,097.00 | 5,153.00 | 5,050.00 | 5,051.00 | 5,020.52 | 4,040,700 |
| 27 Feb 2024 | 5,095.00 | 5,173.00 | 5,067.00 | 5,136.00 | 5,105.01 | 3,598,400 |
| 26 Feb 2024 | 4,944.00 | 5,118.00 | 4,944.00 | 5,107.00 | 5,076.19 | 4,873,500 |
| 22 Feb 2024 | 4,920.00 | 4,933.00 | 4,855.00 | 4,917.00 | 4,887.33 | 4,160,800 |
| 21 Feb 2024 | 4,928.00 | 4,933.00 | 4,862.00 | 4,931.00 | 4,901.25 | 3,694,600 |
| 20 Feb 2024 | 4,921.00 | 4,988.00 | 4,875.00 | 4,924.00 | 4,894.29 | 3,749,100 |
| 19 Feb 2024 | 4,911.00 | 4,920.00 | 4,849.00 | 4,873.00 | 4,843.60 | 2,956,000 |
| 16 Feb 2024 | 4,934.00 | 4,942.00 | 4,862.00 | 4,880.00 | 4,850.56 | 5,535,800 |
| 15 Feb 2024 | 4,800.00 | 4,819.00 | 4,757.00 | 4,789.00 | 4,760.10 | 3,833,300 |
| 14 Feb 2024 | 4,679.00 | 4,790.00 | 4,655.00 | 4,774.00 | 4,745.19 | 4,462,200 |
| 13 Feb 2024 | 4,700.00 | 4,729.00 | 4,631.00 | 4,707.00 | 4,678.60 | 5,223,400 |
| 09 Feb 2024 | 4,677.00 | 4,679.00 | 4,582.00 | 4,638.00 | 4,610.02 | 4,836,200 |
| 08 Feb 2024 | 4,582.00 | 4,724.00 | 4,517.00 | 4,679.00 | 4,650.77 | 6,703,600 |
| 07 Feb 2024 | 4,531.00 | 4,532.00 | 4,473.00 | 4,512.00 | 4,484.78 | 3,158,500 |
| 06 Feb 2024 | 4,560.00 | 4,565.00 | 4,496.00 | 4,512.00 | 4,484.78 | 3,898,900 |
| 05 Feb 2024 | 4,500.00 | 4,584.00 | 4,463.00 | 4,577.00 | 4,549.38 | 4,042,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.