Tokyo - Delayed Quote JPY

Daiichi Sankyo Company, Limited (4568.T)

Compare
4,412.00
+17.00
+(0.39%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20254,343.004,413.004,331.004,412.004,412.002,973,500
Jan 29, 20254,459.004,487.004,370.004,395.004,395.004,201,000
Jan 28, 20254,423.004,505.004,374.004,452.004,452.004,337,700
Jan 27, 20254,400.004,447.004,385.004,388.004,388.003,685,600
Jan 24, 20254,400.004,424.004,330.004,330.004,330.003,833,300
Jan 23, 20254,450.004,460.004,390.004,428.004,428.003,550,900
Jan 22, 20254,518.004,564.004,461.004,477.004,477.003,185,500
Jan 21, 20254,483.004,549.004,441.004,450.004,450.005,406,300
Jan 20, 20254,300.004,475.004,288.004,417.004,417.0013,541,200
Jan 17, 20254,060.004,081.004,015.004,081.004,081.003,853,900
Jan 16, 20254,084.004,118.004,047.004,083.004,083.003,620,700
Jan 15, 20254,186.004,194.004,060.004,089.004,089.004,046,000
Jan 14, 20254,135.004,180.004,090.004,157.004,157.004,595,900
Jan 10, 20254,165.004,197.004,118.004,130.004,130.004,075,100
Jan 9, 20254,225.004,232.004,163.004,191.004,191.003,789,900
Jan 8, 20254,309.004,345.004,221.004,225.004,225.004,339,700
Jan 7, 20254,300.004,358.004,296.004,324.004,324.003,602,900
Jan 6, 20254,352.004,362.004,268.004,300.004,300.004,576,800
Dec 30, 20244,432.004,437.004,331.004,352.004,352.003,186,300
Dec 27, 20244,350.004,428.004,327.004,410.004,410.003,476,100
Dec 26, 20244,300.004,345.004,290.004,321.004,321.003,714,500
Dec 25, 20244,400.004,400.004,303.004,336.004,336.003,224,800
Dec 24, 20244,385.004,424.004,379.004,396.004,396.001,830,600
Dec 23, 20244,415.004,444.004,368.004,381.004,381.002,630,200
Dec 20, 20244,414.004,419.004,336.004,382.004,382.006,967,900
Dec 19, 20244,333.004,383.004,324.004,352.004,352.003,865,700
Dec 18, 20244,275.004,383.004,265.004,343.004,343.005,321,800
Dec 17, 20244,250.004,263.004,213.004,236.004,236.005,050,900
Dec 16, 20244,280.004,289.004,203.004,254.004,254.005,611,700
Dec 13, 20244,373.004,413.004,262.004,310.004,310.008,728,100
Dec 12, 20244,444.004,521.004,442.004,449.004,449.004,517,600
Dec 11, 20244,469.004,498.004,394.004,434.004,434.006,867,000
Dec 10, 20244,622.004,662.004,502.004,502.004,502.006,011,200
Dec 9, 20244,673.004,676.004,590.004,590.004,590.003,801,500
Dec 6, 20244,814.004,818.004,676.004,682.004,682.003,802,100
Dec 5, 20244,925.004,933.004,725.004,744.004,744.006,215,500
Dec 4, 20244,924.004,943.004,877.004,921.004,921.002,921,000
Dec 3, 20244,920.004,951.004,849.004,926.004,926.005,330,600
Dec 2, 20244,758.004,878.004,755.004,871.004,871.003,792,600
Nov 29, 20244,703.004,760.004,651.004,749.004,749.003,496,100
Nov 28, 20244,700.004,753.004,687.004,717.004,717.003,132,100
Nov 27, 20244,602.004,669.004,565.004,642.004,642.003,918,200
Nov 26, 20244,528.004,560.004,483.004,550.004,550.003,365,400
Nov 25, 20244,500.004,627.004,488.004,606.004,606.0013,742,300
Nov 22, 20244,472.004,501.004,433.004,435.004,435.004,382,800
Nov 21, 20244,516.004,550.004,460.004,483.004,483.004,598,500
Nov 20, 20244,600.004,625.004,483.004,502.004,502.004,061,200
Nov 19, 20244,536.004,608.004,501.004,596.004,596.004,561,300
Nov 18, 20244,499.004,520.004,440.004,466.004,466.004,746,500
Nov 15, 20244,600.004,648.004,581.004,615.004,615.004,458,900
Nov 14, 20244,625.004,666.004,530.004,551.004,551.005,479,000
Nov 13, 20244,710.004,749.004,586.004,624.004,624.007,631,700
Nov 12, 20244,883.004,917.004,834.004,850.004,850.004,262,100
Nov 11, 20244,880.004,910.004,859.004,906.004,906.003,387,900
Nov 8, 20244,892.004,937.004,858.004,869.004,869.004,747,000
Nov 7, 20244,863.004,943.004,805.004,866.004,866.005,306,400
Nov 6, 20244,845.004,905.004,830.004,838.004,838.005,511,600
Nov 5, 20244,886.004,899.004,807.004,844.004,844.004,914,500
Nov 1, 20244,896.005,024.004,837.004,869.004,869.004,867,900
Oct 31, 20244,977.005,044.004,850.004,981.004,981.008,624,700
Oct 30, 20244,966.005,053.004,941.005,013.005,013.0020,311,500
Oct 29, 20244,878.004,947.004,852.004,916.004,916.003,280,300
Oct 28, 20244,795.004,945.004,794.004,888.004,888.004,731,200
Oct 25, 20244,789.004,814.004,767.004,793.004,793.003,033,300
Oct 24, 20244,762.004,832.004,761.004,806.004,806.003,865,800
Oct 23, 20244,863.004,893.004,821.004,821.004,821.003,256,800
Oct 22, 20244,966.004,977.004,842.004,899.004,899.004,147,000
Oct 21, 20244,945.004,956.004,871.004,919.004,919.003,878,200
Oct 18, 20244,978.004,987.004,932.004,978.004,978.003,047,900
Oct 17, 20244,902.004,936.004,871.004,907.004,907.003,888,700
Oct 16, 20244,903.004,961.004,860.004,926.004,926.003,532,600
Oct 15, 20245,040.005,086.004,958.004,966.004,966.005,106,700
Oct 11, 20245,005.005,038.004,963.004,982.004,982.004,754,400
Oct 10, 20244,966.005,024.004,959.004,991.004,991.004,426,800
Oct 9, 20244,895.004,959.004,890.004,937.004,937.004,410,100
Oct 8, 20244,871.004,890.004,821.004,841.004,841.003,885,400
Oct 7, 20244,950.004,958.004,871.004,897.004,897.004,547,700
Oct 4, 20244,777.004,876.004,777.004,867.004,867.003,949,100
Oct 3, 20244,749.004,867.004,719.004,836.004,836.005,369,800
Oct 2, 20244,678.004,722.004,640.004,646.004,646.005,221,400
Oct 1, 20244,770.004,780.004,690.004,715.004,715.004,103,800
Sep 30, 20244,707.004,755.004,647.004,709.004,709.008,451,300
Sep 27, 2024 30.00 Dividend
Sep 27, 20244,884.004,905.004,744.004,867.004,867.006,166,500
Sep 26, 20244,785.004,892.004,766.004,892.004,862.007,743,000
Sep 25, 20244,664.004,746.004,651.004,709.004,680.126,544,000
Sep 24, 20244,642.004,797.004,639.004,734.004,704.9710,321,200
Sep 20, 20245,020.005,039.004,931.004,944.004,913.687,381,000
Sep 19, 20245,027.005,055.004,943.004,950.004,919.644,956,200
Sep 18, 20244,970.005,050.004,852.004,895.004,864.985,559,100
Sep 17, 20245,148.005,164.004,911.004,968.004,937.537,728,400
Sep 13, 20245,090.005,191.005,076.005,135.005,103.516,971,100
Sep 12, 20245,289.005,289.005,046.005,091.005,059.788,986,600
Sep 11, 20245,275.005,321.005,165.005,201.005,169.107,703,200
Sep 10, 20245,300.005,361.005,171.005,275.005,242.6513,046,000
Sep 9, 20245,630.005,833.005,582.005,774.005,738.595,450,400
Sep 6, 20245,659.005,710.005,608.005,646.005,611.384,439,300
Sep 5, 20245,805.005,832.005,675.005,703.005,668.034,945,800
Sep 4, 20245,900.005,957.005,824.005,859.005,823.073,989,600
Sep 3, 20245,977.006,025.005,962.006,016.005,979.112,524,800
Sep 2, 20246,108.006,165.005,987.006,025.005,988.052,901,000
Aug 30, 20246,253.006,257.006,069.006,108.006,070.546,125,200
Aug 29, 20246,030.006,154.006,005.006,131.006,093.404,409,800
Aug 28, 20245,955.006,065.005,927.005,980.005,943.333,862,200
Aug 27, 20245,804.005,871.005,770.005,834.005,798.222,520,000
Aug 26, 20245,858.005,888.005,742.005,844.005,808.162,613,000
Aug 23, 20245,900.005,990.005,898.005,955.005,918.483,058,400
Aug 22, 20245,800.005,952.005,783.005,857.005,821.083,534,500
Aug 21, 20245,725.005,865.005,723.005,827.005,791.273,224,100
Aug 20, 20245,898.005,906.005,760.005,860.005,824.063,645,000
Aug 19, 20245,950.005,955.005,746.005,766.005,730.644,480,400
Aug 16, 20245,866.006,008.005,865.005,963.005,926.433,453,100
Aug 15, 20245,775.005,820.005,737.005,751.005,715.732,827,700
Aug 14, 20245,800.005,809.005,682.005,764.005,728.653,816,800
Aug 13, 20245,585.005,765.005,579.005,758.005,722.694,119,500
Aug 9, 20245,608.005,609.005,401.005,458.005,424.536,286,200
Aug 8, 20245,505.005,699.005,336.005,522.005,488.144,906,200
Aug 7, 20245,420.005,731.005,377.005,605.005,570.637,442,200
Aug 6, 20245,235.005,460.005,145.005,426.005,392.737,732,100
Aug 5, 20245,267.005,381.004,790.004,895.004,864.988,274,300
Aug 2, 20245,650.005,699.005,466.005,470.005,436.467,165,500
Aug 1, 20246,060.006,090.005,745.005,800.005,764.436,443,400
Jul 31, 20245,687.006,208.005,633.006,148.006,110.307,226,200
Jul 30, 20245,754.005,849.005,738.005,831.005,795.243,157,800
Jul 29, 20245,678.005,851.005,662.005,824.005,788.282,812,400
Jul 26, 20245,623.005,728.005,572.005,658.005,623.304,739,900
Jul 25, 20245,854.005,900.005,787.005,796.005,760.463,640,800
Jul 24, 20245,904.006,006.005,879.005,942.005,905.562,841,100
Jul 23, 20245,800.005,948.005,800.005,904.005,867.792,523,200
Jul 22, 20245,902.005,909.005,820.005,854.005,818.102,750,300
Jul 19, 20246,000.006,004.005,875.005,907.005,870.783,518,700
Jul 18, 20245,922.006,055.005,901.005,949.005,912.522,992,900
Jul 17, 20246,062.006,109.006,013.006,073.006,035.763,013,500
Jul 16, 20246,034.006,105.006,005.006,013.005,976.132,912,900
Jul 12, 20245,948.006,046.005,911.005,987.005,950.284,707,100
Jul 11, 20245,960.006,056.005,952.006,027.005,990.044,374,100
Jul 10, 20245,879.005,959.005,849.005,877.005,840.964,781,800
Jul 9, 20245,809.005,929.005,772.005,877.005,840.964,549,100
Jul 8, 20245,752.005,908.005,752.005,830.005,794.253,914,200
Jul 5, 20245,720.005,818.005,674.005,750.005,714.743,432,900
Jul 4, 20245,684.005,718.005,581.005,677.005,642.192,444,900
Jul 3, 20245,679.005,694.005,609.005,675.005,640.203,388,600
Jul 2, 20245,620.005,706.005,577.005,646.005,611.385,963,100
Jul 1, 20245,447.005,546.005,412.005,427.005,393.723,050,700
Jun 28, 20245,542.005,626.005,520.005,524.005,490.124,761,400
Jun 27, 20245,381.005,541.005,359.005,506.005,472.234,687,800
Jun 26, 20245,643.005,722.005,609.005,652.005,617.344,604,400
Jun 25, 20245,540.005,605.005,500.005,558.005,523.923,722,600
Jun 24, 20245,486.005,507.005,435.005,442.005,408.633,607,000
Jun 21, 20245,416.005,463.005,372.005,450.005,416.584,852,400
Jun 20, 20245,378.005,498.005,377.005,464.005,430.493,338,200
Jun 19, 20245,310.005,343.005,244.005,337.005,304.273,618,800
Jun 18, 20245,420.005,447.005,280.005,311.005,278.434,487,700
Jun 17, 20245,389.005,416.005,350.005,400.005,366.883,755,400
Jun 14, 20245,495.005,533.005,405.005,422.005,388.758,745,400
Jun 13, 20245,626.005,640.005,575.005,595.005,560.693,574,500
Jun 12, 20245,610.005,654.005,542.005,626.005,591.504,365,500
Jun 11, 20245,790.005,833.005,725.005,770.005,734.623,261,700
Jun 10, 20245,809.005,848.005,725.005,788.005,752.512,537,700
Jun 7, 20245,771.005,833.005,734.005,829.005,793.254,273,900
Jun 6, 20245,740.005,810.005,642.005,773.005,737.604,201,800
Jun 5, 20245,519.005,586.005,459.005,575.005,540.813,987,600
Jun 4, 20245,425.005,490.005,360.005,433.005,399.684,416,200
Jun 3, 20245,600.005,631.005,420.005,449.005,415.584,657,600
May 31, 20245,445.005,583.005,408.005,578.005,543.7910,016,000
May 30, 20245,385.005,418.005,287.005,399.005,365.894,046,800
May 29, 20245,480.005,523.005,381.005,452.005,418.573,633,300
May 28, 20245,620.005,656.005,460.005,495.005,461.304,289,300
May 27, 20245,490.005,634.005,484.005,627.005,592.493,000,200
May 24, 20245,277.005,455.005,266.005,444.005,410.613,453,900
May 23, 20245,480.005,494.005,377.005,377.005,344.033,412,900
May 22, 20245,496.005,524.005,384.005,426.005,392.733,706,400
May 21, 20245,577.005,596.005,487.005,496.005,462.302,773,300
May 20, 20245,531.005,554.005,494.005,531.005,497.082,856,000
May 17, 20245,416.005,547.005,382.005,531.005,497.083,753,900
May 16, 20245,475.005,506.005,391.005,482.005,448.384,052,000
May 15, 20245,449.005,508.005,439.005,486.005,452.364,593,500
May 14, 20245,460.005,496.005,347.005,415.005,381.793,316,700
May 13, 20245,366.005,448.005,358.005,422.005,388.753,101,400
May 10, 20245,293.005,389.005,243.005,385.005,351.984,109,100
May 9, 20245,289.005,321.005,194.005,198.005,166.124,698,400
May 8, 20245,300.005,367.005,275.005,289.005,256.574,679,200
May 7, 20245,346.005,383.005,278.005,324.005,291.356,335,400
May 2, 20245,335.005,520.005,301.005,502.005,468.265,318,200
May 1, 20245,320.005,409.005,267.005,335.005,302.285,583,300
Apr 30, 20245,250.005,383.005,221.005,364.005,331.1110,768,000
Apr 26, 20244,750.005,058.004,748.005,010.004,979.289,590,300
Apr 25, 20244,680.004,977.004,612.004,766.004,736.778,225,700
Apr 24, 20244,699.004,755.004,646.004,729.004,700.004,048,900
Apr 23, 20244,612.004,688.004,592.004,663.004,634.403,096,100
Apr 22, 20244,646.004,706.004,612.004,633.004,604.593,202,900
Apr 19, 20244,535.004,642.004,521.004,636.004,607.575,970,000
Apr 18, 20244,494.004,603.004,481.004,536.004,508.183,391,300
Apr 17, 20244,564.004,567.004,443.004,443.004,415.752,259,600
Apr 16, 20244,496.004,556.004,450.004,556.004,528.062,835,800
Apr 15, 20244,576.004,594.004,512.004,561.004,533.032,193,300
Apr 12, 20244,550.004,643.004,501.004,632.004,603.593,985,400
Apr 11, 20244,483.004,554.004,478.004,528.004,500.232,549,800
Apr 10, 20244,660.004,698.004,497.004,529.004,501.233,647,100
Apr 9, 20244,675.004,696.004,592.004,644.004,615.522,861,600
Apr 8, 20244,690.004,697.004,627.004,671.004,642.353,129,500
Apr 5, 20244,700.004,745.004,601.004,661.004,632.422,985,400
Apr 4, 20244,700.004,793.004,688.004,742.004,712.925,438,700
Apr 3, 20244,589.004,688.004,476.004,676.004,647.324,499,000
Apr 2, 20244,661.004,704.004,616.004,633.004,604.594,194,800
Apr 1, 20244,794.004,814.004,643.004,667.004,638.383,243,700
Mar 29, 20244,800.004,816.004,742.004,759.004,729.821,162,300
Mar 28, 2024 30.00 Dividend
Mar 28, 20244,953.004,953.004,779.004,798.004,768.584,154,000
Mar 27, 20244,903.004,979.004,880.004,972.004,911.694,500,400
Mar 26, 20244,802.004,891.004,795.004,876.004,816.862,918,500
Mar 25, 20244,900.004,919.004,821.004,822.004,763.512,968,900
Mar 22, 20244,861.004,971.004,852.004,913.004,853.414,215,600
Mar 21, 20244,945.004,958.004,861.004,913.004,853.415,507,100
Mar 19, 20244,879.004,888.004,818.004,888.004,828.713,670,100
Mar 18, 20244,831.004,966.004,806.004,936.004,876.134,825,700
Mar 15, 20244,673.004,831.004,652.004,816.004,757.595,217,000
Mar 14, 20244,650.004,717.004,646.004,701.004,643.984,365,200
Mar 13, 20244,776.004,783.004,614.004,634.004,577.794,743,400
Mar 12, 20244,784.004,793.004,685.004,769.004,711.163,865,700
Mar 11, 20244,799.004,831.004,721.004,829.004,770.434,024,500
Mar 8, 20244,907.004,907.004,801.004,869.004,809.945,351,700
Mar 7, 20244,983.004,990.004,794.004,837.004,778.334,196,700
Mar 6, 20244,940.005,007.004,892.004,930.004,870.204,735,000
Mar 5, 20244,766.004,950.004,731.004,945.004,885.024,575,100
Mar 4, 20245,000.005,017.004,892.004,902.004,842.543,669,800
Mar 1, 20244,933.005,002.004,927.004,997.004,936.393,923,800
Feb 29, 20244,933.005,006.004,916.004,974.004,913.675,745,700
Feb 28, 20245,097.005,153.005,050.005,051.004,989.744,040,700
Feb 27, 20245,095.005,173.005,067.005,136.005,073.703,598,400
Feb 26, 20244,944.005,118.004,944.005,107.005,045.064,873,500
Feb 22, 20244,920.004,933.004,855.004,917.004,857.364,160,800
Feb 21, 20244,928.004,933.004,862.004,931.004,871.193,694,600
Feb 20, 20244,921.004,988.004,875.004,924.004,864.283,749,100
Feb 19, 20244,911.004,920.004,849.004,873.004,813.892,956,000
Feb 16, 20244,934.004,942.004,862.004,880.004,820.815,535,800
Feb 15, 20244,800.004,819.004,757.004,789.004,730.913,833,300
Feb 14, 20244,679.004,790.004,655.004,774.004,716.104,462,200
Feb 13, 20244,700.004,729.004,631.004,707.004,649.915,223,400
Feb 9, 20244,677.004,679.004,582.004,638.004,581.744,836,200
Feb 8, 20244,582.004,724.004,517.004,679.004,622.256,703,600
Feb 7, 20244,531.004,532.004,473.004,512.004,457.273,158,500
Feb 6, 20244,560.004,565.004,496.004,512.004,457.273,898,900
Feb 5, 20244,500.004,584.004,463.004,577.004,521.484,042,900
Feb 2, 20244,604.004,636.004,476.004,500.004,445.424,942,300
Feb 1, 20244,620.004,690.004,547.004,650.004,593.608,745,200
Jan 31, 20244,250.004,426.004,211.004,423.004,369.357,428,400
Jan 30, 20244,384.004,414.004,319.004,353.004,300.203,104,300

Related Tickers

4503.T Astellas Pharma Inc.
1,529.00
-0.16%
 
4578.T Otsuka Holdings Co., Ltd.
8,097.00
-1.20%
 
PFE.DU Pfizer Inc
25.54
-0.41%
 
4519.T Chugai Pharmaceutical Co., Ltd.
6,366.00
-0.22%
 
4528.T Ono Pharmaceutical Co., Ltd.
1,616.50
+0.34%
 
600276.SS HENGRUI PHARMA
44.65
+0.02%
 
PFE.F Pfizer Inc.
25.60
-0.29%
 
NOVA.DU Novo Nordisk A/S
81.00
-0.25%
 
NOVN.SW Novartis AG
93.44
+1.08%
 
ROG.SW Roche Holding AG
280.80
+0.18%