Daiichi Sankyo Company, Limited (DSKYF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

35.35

0.00

(0.00%)

At close: 10:27AM EDT

Time period:

23 Jun 2023 - 23 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	33.65	34.75	33.49	34.20	34.20	1,600
20 Jun 2024	33.11	35.72	32.95	34.57	34.57	24,200
18 Jun 2024	34.94	34.94	32.92	34.38	34.38	10,800
17 Jun 2024	34.80	34.98	33.48	33.48	33.48	2,300
14 Jun 2024	33.19	35.17	33.03	34.90	34.90	8,900
13 Jun 2024	34.91	35.46	34.91	35.46	35.46	1,500
12 Jun 2024	37.14	37.30	35.12	35.12	35.12	4,000
11 Jun 2024	36.69	36.69	36.69	36.69	36.69	800
10 Jun 2024	36.78	37.05	36.20	36.89	36.89	8,900
07 Jun 2024	37.07	37.25	36.70	36.86	36.86	8,300
06 Jun 2024	36.85	37.00	36.55	36.67	36.67	2,300
05 Jun 2024	36.62	36.78	35.75	35.84	35.84	4,400
04 Jun 2024	35.73	35.73	34.70	34.85	34.85	2,200
03 Jun 2024	35.54	35.70	34.56	35.02	35.02	7,500
31 May 2024	35.49	35.49	35.20	35.41	35.41	15,400
30 May 2024	33.74	34.34	33.58	34.34	34.34	700
29 May 2024	35.34	35.34	34.49	34.49	34.49	3,800
28 May 2024	36.15	36.15	34.13	34.56	34.56	11,700
24 May 2024	33.76	35.58	33.76	34.68	34.68	6,900
23 May 2024	35.27	35.32	33.66	33.66	33.66	1,200
22 May 2024	33.73	35.25	33.73	35.25	35.25	1,500
21 May 2024	35.83	35.83	34.45	35.80	35.80	1,400
20 May 2024	35.88	36.00	35.16	35.75	35.75	3,700
17 May 2024	37.20	37.20	35.11	35.11	35.11	49,900
16 May 2024	35.90	36.00	34.63	35.62	35.62	35,400
15 May 2024	36.06	36.06	34.48	35.03	35.03	15,600
14 May 2024	35.51	35.67	34.50	35.33	35.33	2,500
13 May 2024	35.68	35.84	34.95	35.67	35.67	3,300
10 May 2024	34.23	35.08	34.23	34.23	34.23	1,200
09 May 2024	32.42	33.97	32.42	33.80	33.80	22,300
08 May 2024	34.90	34.90	33.86	33.91	33.91	2,700
07 May 2024	35.08	35.21	34.57	35.03	35.03	1,300
06 May 2024	36.97	36.97	35.13	36.22	36.22	6,100
03 May 2024	35.21	36.80	35.05	36.41	36.41	9,800
02 May 2024	36.06	36.36	35.18	35.18	35.18	2,100
01 May 2024	34.27	34.84	34.16	34.35	34.35	1,100
30 Apr 2024	33.61	33.61	33.00	33.29	33.29	47,100
29 Apr 2024	32.47	32.78	32.42	32.78	32.78	9,200
26 Apr 2024	32.64	32.64	31.21	31.85	31.85	3,700
25 Apr 2024	31.45	31.45	30.17	30.30	30.30	1,800
24 Apr 2024	30.84	30.99	29.82	30.99	30.99	1,000
23 Apr 2024	29.17	30.81	29.17	30.81	30.81	88,300
22 Apr 2024	29.42	30.78	29.42	30.45	30.45	2,200
19 Apr 2024	29.96	30.56	29.96	30.30	30.30	1,076,300
18 Apr 2024	28.54	29.96	28.54	29.75	29.75	17,300
17 Apr 2024	28.22	28.22	28.22	28.22	28.22	9,600
16 Apr 2024	30.49	30.49	28.73	28.80	28.80	1,700
15 Apr 2024	28.96	30.06	28.94	28.94	28.94	1,500
12 Apr 2024	29.60	29.60	29.42	29.42	29.42	1,000
11 Apr 2024	28.77	28.77	28.61	28.61	28.61	900
10 Apr 2024	29.03	29.03	29.03	29.03	29.03	500
09 Apr 2024	31.50	31.50	30.35	30.35	30.35	2,400
08 Apr 2024	31.46	31.62	31.46	31.62	31.62	1,100
05 Apr 2024	30.89	30.89	30.80	30.89	30.89	1,300
04 Apr 2024	31.82	31.82	30.75	30.75	30.75	5,600
03 Apr 2024	32.09	32.25	30.00	30.31	30.31	2,000
02 Apr 2024	31.17	31.17	30.31	31.01	31.01	1,600
01 Apr 2024	31.55	32.60	30.95	31.44	31.44	3,200
28 Mar 2024	31.81	32.41	31.81	32.41	32.41	1,400
28 Mar 2024	0.198 Dividend
27 Mar 2024	33.43	33.59	32.30	32.41	32.21	2,400
26 Mar 2024	32.55	32.55	32.00	32.00	31.80	1,200
25 Mar 2024	32.42	32.58	32.39	32.55	32.35	1,600
22 Mar 2024	31.93	33.05	31.78	31.78	31.59	1,300
21 Mar 2024	31.70	31.70	31.70	31.70	31.51	600
20 Mar 2024	32.06	32.81	31.90	32.81	32.61	1,400
19 Mar 2024	31.89	31.89	31.73	31.73	31.54	700
18 Mar 2024	32.50	33.93	32.41	32.41	32.21	1,600
15 Mar 2024	33.47	33.63	30.99	30.99	30.80	1,100
14 Mar 2024	32.29	32.29	32.29	32.29	32.09	600
13 Mar 2024	31.57	31.86	31.08	31.86	31.67	3,300
12 Mar 2024	32.81	33.02	31.57	31.57	31.38	1,500
11 Mar 2024	32.63	33.65	32.31	32.31	32.11	2,500
08 Mar 2024	33.09	33.81	32.38	33.70	33.49	2,100
07 Mar 2024	32.11	33.49	32.11	32.66	32.46	1,300
06 Mar 2024	34.02	34.02	32.11	32.27	32.07	2,100
05 Mar 2024	32.88	33.80	32.72	32.78	32.58	13,700
04 Mar 2024	32.51	33.49	32.51	32.51	32.31	1,600
01 Mar 2024	32.50	32.50	32.50	32.50	32.30	700
29 Feb 2024	33.05	33.05	32.50	32.50	32.30	900
28 Feb 2024	32.02	34.40	32.02	34.24	34.03	1,500
27 Feb 2024	33.87	33.87	33.87	33.87	33.66	600
26 Feb 2024	34.64	34.64	33.13	33.87	33.66	1,300
23 Feb 2024	33.80	33.80	31.98	33.03	32.83	2,000
22 Feb 2024	33.71	33.86	32.06	33.86	33.65	21,400
21 Feb 2024	33.59	33.75	31.80	32.65	32.45	1,700
20 Feb 2024	32.85	33.49	31.63	31.63	31.44	2,100
16 Feb 2024	31.41	32.85	31.41	32.80	32.60	1,200
15 Feb 2024	32.66	32.80	31.19	31.24	31.05	1,800
14 Feb 2024	32.46	32.62	31.06	31.90	31.71	15,200
13 Feb 2024	31.74	31.94	30.67	31.65	31.46	2,500
12 Feb 2024	31.93	32.08	30.22	30.38	30.19	2,500
09 Feb 2024	31.88	32.22	30.16	31.93	31.73	1,100
08 Feb 2024	32.15	32.15	30.86	31.88	31.69	4,100
07 Feb 2024	31.44	31.44	31.18	31.34	31.15	600
06 Feb 2024	31.36	31.52	30.50	30.50	30.31	3,000
05 Feb 2024	31.75	31.91	29.94	31.47	31.28	1,300
02 Feb 2024	31.26	31.26	31.26	31.26	31.07	400
01 Feb 2024	30.73	32.89	30.73	31.26	31.07	1,900
31 Jan 2024	30.54	30.54	29.43	29.59	29.41	1,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.39-89.41(-0.76%)

NZD/USD0.6121-0.0001(-0.02%)

ALL ORDS8,039.90+27.80(+0.35%)

OIL80.59-0.70(-0.86%)

GOLD2,334.70-34.30(-1.45%)

Daiichi Sankyo Company, Limited (DSKYF)

NZX 50
11,682.39
-89.41(-0.76%)

NZD/USD
0.6121
-0.0001(-0.02%)

ALL ORDS
8,039.90
+27.80(+0.35%)

OIL
80.59
-0.70(-0.86%)

GOLD
2,334.70
-34.30(-1.45%)