Daiichi Sankyo Co Ltd (PK) Historical Data - DSKYF | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Daiichi Sankyo Co Ltd (PK) (DSKYF)
Daiichi Sankyo Co Ltd (PK) (DSKYF) Historical

Daiichi Sankyo Co Ltd (PK) (DSKYF)

29.75

1.53

(5.42%)

Closed April 18 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.98	3.40632603406	28.77	30.49	28.22	2944	28.46535394	CS
4	-1.95	-6.15141955836	31.7	33.59	28.22	2158	30.2632273	CS
12	1.28	4.49596066034	28.47	34.64	28.22	2779	31.65003284	CS
26	4.49	17.775138559	25.26	34.64	23.45	4367	28.75521528	CS
52	-5.52	-15.6506946413	35.27	37.91	23.45	7574	29.49420903	CS
156	1.77	6.32594710508	27.98	37.91	17.61	6141	28.07162165	CS
260	-19.5	-39.5939086294	49.25	95.96	17.61	5072	30.7006982	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713389100	28.22	-0.58	-2.01	28.22	28.22	28.22	9596
1713302940	28.8	-0.14	-0.48	30.49	30.49	28.73	1674
1713216000	28.94	-0.48	-1.63	28.96	30.06	28.94	1539
1712957160	29.42	0.81	2.83	29.6	29.6	29.42	972
1712870760	28.61	-0.42	-1.45	28.77	28.77	28.61	939
1712784000	29.03	-1.32	-4.35	29.03	29.03	29.03	475
1712698140	30.35	-1.27	-4.02	31.5	31.5	30.35	2395
1712611200	31.62	0.73	2.38	31.46	31.62	31.46	1070
1712352000	30.885	0.14	0.44	30.885	30.885	30.8	1340
1712265780	30.75	0.44	1.45	31.82	31.82	30.75	5649
1712179500	30.31	-0.7	-2.26	32.09	32.25	30	2000
1712092980	31.01	-0.43	-1.37	31.17	31.17	30.31	1640
1712006940	31.44	-0.97	-2.99	31.55	32.6	30.948	3217
1711660800	32.409999	0	0.00	31.8092	32.409999	31.8092	1437
1711574580	32.409999	0.41	1.28	33.43	33.59	32.299999	2387
1711488540	32	-0.55	-1.69	32.549999	32.549999	32	1194
1711401600	32.549999	0.77	2.42	32.42	32.58	32.39	1570
1711142880	31.78	0.08	0.25	31.93	33.049999	31.78	1262
1711056240	31.7	-1.11	-3.38	31.7	31.7	31.7	638
1710970140	32.81	1.08	3.40	32.06	32.81	31.9	1395
1710883740	31.73	-0.68	-2.10	31.89	31.89	31.73	712
1710796800	32.409999	1.42	4.58	32.5	33.93	32.409999	1596
1710537720	30.99	-1.3	-4.03	33.47	33.63	30.99	1070
1710451740	32.29	0.43	1.35	32.29	32.29	32.29	641
1710365340	31.86	0.29	0.92	31.57	31.86	31.08	3338
1710278940	31.57	-0.74	-2.29	32.81	33.02	31.57	1463
1710192540	32.31	-1.39	-4.12	32.63	33.65	32.31	2538
1709936640	33.7	1.04	3.18	33.085	33.81	32.38	2078
1709850360	32.659999	0.39	1.21	32.11	33.49	32.11	1294
1709764080	32.27	-0.51	-1.56	34.02	34.02	32.11	2081
1709677620	32.78	0.27	0.83	32.88	33.8	32.72	13700
1709590980	32.509999	0.01	0.03	32.509999	33.49	32.509999	1644
1709331840	32.5	0	0.00	32.5	32.5	32.5	0
1709245440	32.5	-1.74	-5.08	33.0538	33.0538	32.5	857
1709159100	34.24	0.37	1.09	32.02	34.4	32.02	1497
1709072760	33.87	0	0.00	33.87	33.87	33.87	0
1708986360	33.87	0.84	2.54	34.64	34.64	33.13	1334
1708726800	33.03	-0.83	-2.45	33.8	33.8	31.98	1969
1708640940	33.86	1.21	3.71	33.71	33.86	32.06	21393
1708554000	32.65	1.02	3.22	33.59	33.75	31.8	1672
1708467600	31.63	-1.17	-3.57	32.85	33.49	31.63	2073
1708122180	32.799999	1.56	4.99	31.41	32.85	31.41	1236
1708036140	31.24	-0.66	-2.07	32.659999	32.799999	31.19	1758
1707949620	31.9	0.25	0.79	32.46	32.619999	31.06	15176
1707863340	31.65	1.27	4.18	31.74	31.94	30.67	2483
1707776940	30.38	-1.55	-4.85	31.93	32.08	30.217	2521
1707517200	31.93	0.05	0.16	31.88	32.22	30.16	1141
1707431280	31.88	0.54	1.72	32.15	32.15	30.86	4145
1707344940	31.34	0.84	2.75	31.44	31.44	31.18	577
1707258480	30.5	-0.97	-3.08	31.36	31.52	30.5	2958
1707172140	31.47	0.21	0.67	31.75	31.91	29.94	1342
1706912940	31.26	0	0.00	31.26	31.26	31.26	0
1706826540	31.26	1.67	5.64	30.73	32.89	30.73	1934
1706740140	29.59	0.78	2.71	30.54	30.54	29.43	1252
1706653320	28.81	-0.18	-0.62	30.12	30.26	28.8	891
1706567340	28.99	-0.58	-1.96	30.31	30.47	28.42	3565
1706307780	29.57	1.1	3.86	29.62	29.62	29.45	5845
1706221620	28.47	-0.29	-1.01	28.47	28.47	28.47	686
1706135340	28.76	-1.78	-5.83	30.3	30.46	28.76	1162
1706048400	30.54	0.88	2.97	30.9	30.9	28.97	2080
1705962540	29.66	1.01	3.53	30.68	30.68	29.06	9422
1705703340	28.65	-0.96	-3.24	30.35	30.35	28.65	13868
1705616940	29.61	-0.1	-0.34	30.24	30.24	28.2	5160

Daiichi Sankyo (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions