Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Daiichi Sankyo Company, Limited (4568.T)

3,316.00
+28.00
+(0.85%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20253,313.003,335.003,271.003,316.003,316.004,725,600
Apr 23, 20253,303.003,349.003,273.003,288.003,288.005,330,900
Apr 22, 20253,200.003,251.003,175.003,233.003,233.005,571,000
Apr 21, 20253,200.003,243.003,176.003,184.003,184.002,844,200
Apr 18, 20253,142.003,228.003,110.003,214.003,214.004,283,100
Apr 17, 20253,100.003,129.003,082.003,100.003,100.005,438,300
Apr 16, 20253,191.003,210.003,108.003,124.003,124.007,116,800
Apr 15, 20253,200.003,272.003,196.003,216.003,216.005,569,300
Apr 14, 20253,128.003,222.003,126.003,174.003,174.004,377,900
Apr 11, 20253,088.003,153.003,036.003,105.003,105.009,269,500
Apr 10, 20253,366.003,400.003,261.003,289.003,289.007,381,400
Apr 9, 20253,300.003,338.003,132.003,156.003,156.0011,528,000
Apr 8, 20253,442.003,494.003,337.003,356.003,356.008,911,700
Apr 7, 20253,358.003,498.003,293.003,375.003,375.009,554,300
Apr 4, 20253,632.003,790.003,620.003,620.003,620.0010,748,100
Apr 3, 20253,442.003,700.003,426.003,632.003,632.0010,285,700
Apr 2, 20253,716.003,749.003,582.003,582.003,582.007,317,600
Apr 1, 20253,548.003,780.003,530.003,723.003,723.009,986,400
Mar 31, 20253,529.003,567.003,506.003,511.003,511.005,637,900
Mar 28, 2025 30 Dividend
Mar 28, 20253,721.003,732.003,641.003,669.003,669.004,635,800
Mar 27, 20253,784.003,784.003,693.003,737.003,707.005,583,400
Mar 26, 20253,698.003,780.003,698.003,724.003,694.105,626,400
Mar 25, 20253,755.003,784.003,697.003,715.003,685.183,927,200
Mar 24, 20253,767.003,816.003,718.003,718.003,688.154,564,000
Mar 21, 20253,610.003,757.003,596.003,702.003,672.2810,691,100
Mar 19, 20253,545.003,646.003,540.003,591.003,562.176,117,000
Mar 18, 20253,559.003,568.003,532.003,533.003,504.644,248,800
Mar 17, 20253,502.003,562.003,502.003,528.003,499.683,326,600
Mar 14, 20253,521.003,540.003,464.003,502.003,473.896,544,600
Mar 13, 20253,551.003,570.003,488.003,488.003,460.005,144,800
Mar 12, 20253,429.003,517.003,427.003,501.003,472.894,501,200
Mar 11, 20253,485.003,527.003,415.003,463.003,435.205,979,500
Mar 10, 20253,480.003,538.003,480.003,487.003,459.013,573,700
Mar 7, 20253,480.003,518.003,456.003,480.003,452.065,526,600
Mar 6, 20253,540.003,545.003,475.003,545.003,516.546,621,100
Mar 5, 20253,657.003,689.003,596.003,598.003,569.125,808,100
Mar 4, 20253,688.003,752.003,643.003,672.003,642.527,130,300
Mar 3, 20253,600.003,687.003,562.003,665.003,635.586,942,200
Feb 28, 20253,450.003,489.003,366.003,447.003,419.339,565,100
Feb 27, 20253,531.003,556.003,471.003,493.003,464.968,763,600
Feb 26, 20253,460.003,535.003,460.003,530.003,501.665,405,400
Feb 25, 20253,388.003,476.003,380.003,451.003,423.305,695,100
Feb 21, 20253,439.003,474.003,414.003,429.003,401.474,924,700
Feb 20, 20253,453.003,464.003,393.003,417.003,389.577,114,300
Feb 19, 20253,569.003,573.003,494.003,502.003,473.897,406,500
Feb 18, 20253,630.003,646.003,596.003,621.003,591.932,524,200
Feb 17, 20253,646.003,690.003,617.003,637.003,607.804,863,600
Feb 14, 20253,668.003,712.003,630.003,646.003,616.736,384,200
Feb 13, 20253,550.003,785.003,550.003,738.003,707.998,174,600
Feb 12, 20253,586.003,618.003,520.003,528.003,499.689,619,900
Feb 10, 20253,800.003,805.003,718.003,726.003,696.095,139,900
Feb 7, 20253,809.003,850.003,786.003,833.003,802.234,943,900
Feb 6, 20253,895.003,917.003,805.003,851.003,820.088,892,400
Feb 5, 20253,925.003,980.003,898.003,935.003,903.416,228,300
Feb 4, 20254,174.004,182.003,998.004,017.003,984.756,748,200
Feb 3, 20254,048.004,208.003,990.004,117.004,083.958,325,000
Jan 31, 20254,422.004,474.004,267.004,277.004,242.676,138,000
Jan 30, 20254,343.004,413.004,331.004,412.004,376.582,973,500
Jan 29, 20254,459.004,487.004,370.004,395.004,359.724,201,000
Jan 28, 20254,423.004,505.004,374.004,452.004,416.264,337,700
Jan 27, 20254,400.004,447.004,385.004,388.004,352.773,685,600
Jan 24, 20254,400.004,424.004,330.004,330.004,295.243,833,300
Jan 23, 20254,450.004,460.004,390.004,428.004,392.453,550,900
Jan 22, 20254,518.004,564.004,461.004,477.004,441.063,185,500
Jan 21, 20254,483.004,549.004,441.004,450.004,414.285,406,300
Jan 20, 20254,300.004,475.004,288.004,417.004,381.5413,541,200
Jan 17, 20254,060.004,081.004,015.004,081.004,048.243,853,900
Jan 16, 20254,084.004,118.004,047.004,083.004,050.223,620,700
Jan 15, 20254,186.004,194.004,060.004,089.004,056.174,046,000
Jan 14, 20254,135.004,180.004,090.004,157.004,123.634,595,900
Jan 10, 20254,165.004,197.004,118.004,130.004,096.854,075,100
Jan 9, 20254,225.004,232.004,163.004,191.004,157.363,789,900
Jan 8, 20254,309.004,345.004,221.004,225.004,191.084,339,700
Jan 7, 20254,300.004,358.004,296.004,324.004,289.293,602,900
Jan 6, 20254,352.004,362.004,268.004,300.004,265.484,576,800
Dec 30, 20244,432.004,437.004,331.004,352.004,317.063,186,300
Dec 27, 20244,350.004,428.004,327.004,410.004,374.603,476,100
Dec 26, 20244,300.004,345.004,290.004,321.004,286.313,714,500
Dec 25, 20244,400.004,400.004,303.004,336.004,301.193,224,800
Dec 24, 20244,385.004,424.004,379.004,396.004,360.711,830,600
Dec 23, 20244,415.004,444.004,368.004,381.004,345.832,630,200
Dec 20, 20244,414.004,419.004,336.004,382.004,346.826,967,900
Dec 19, 20244,333.004,383.004,324.004,352.004,317.063,865,700
Dec 18, 20244,275.004,383.004,265.004,343.004,308.145,321,800
Dec 17, 20244,250.004,263.004,213.004,236.004,201.995,050,900
Dec 16, 20244,280.004,289.004,203.004,254.004,219.855,611,700
Dec 13, 20244,373.004,413.004,262.004,310.004,275.408,728,100
Dec 12, 20244,444.004,521.004,442.004,449.004,413.284,517,600
Dec 11, 20244,469.004,498.004,394.004,434.004,398.406,867,000
Dec 10, 20244,622.004,662.004,502.004,502.004,465.866,011,200
Dec 9, 20244,673.004,676.004,590.004,590.004,553.153,801,500
Dec 6, 20244,814.004,818.004,676.004,682.004,644.413,802,100
Dec 5, 20244,925.004,933.004,725.004,744.004,705.926,215,500
Dec 4, 20244,924.004,943.004,877.004,921.004,881.502,921,000
Dec 3, 20244,920.004,951.004,849.004,926.004,886.455,330,600
Dec 2, 20244,758.004,878.004,755.004,871.004,831.903,792,600
Nov 29, 20244,703.004,760.004,651.004,749.004,710.883,496,100
Nov 28, 20244,700.004,753.004,687.004,717.004,679.133,132,100
Nov 27, 20244,602.004,669.004,565.004,642.004,604.733,918,200
Nov 26, 20244,528.004,560.004,483.004,550.004,513.473,365,400
Nov 25, 20244,500.004,627.004,488.004,606.004,569.0213,742,300
Nov 22, 20244,472.004,501.004,433.004,435.004,399.404,382,800
Nov 21, 20244,516.004,550.004,460.004,483.004,447.014,598,500
Nov 20, 20244,600.004,625.004,483.004,502.004,465.864,061,200
Nov 19, 20244,536.004,608.004,501.004,596.004,559.104,561,300
Nov 18, 20244,499.004,520.004,440.004,466.004,430.154,746,500
Nov 15, 20244,600.004,648.004,581.004,615.004,577.954,458,900
Nov 14, 20244,625.004,666.004,530.004,551.004,514.475,479,000
Nov 13, 20244,710.004,749.004,586.004,624.004,586.887,631,700
Nov 12, 20244,883.004,917.004,834.004,850.004,811.064,262,100
Nov 11, 20244,880.004,910.004,859.004,906.004,866.623,387,900
Nov 8, 20244,892.004,937.004,858.004,869.004,829.914,747,000
Nov 7, 20244,863.004,943.004,805.004,866.004,826.945,306,400
Nov 6, 20244,845.004,905.004,830.004,838.004,799.165,511,600
Nov 5, 20244,886.004,899.004,807.004,844.004,805.114,914,500
Nov 1, 20244,896.005,024.004,837.004,869.004,829.914,867,900
Oct 31, 20244,977.005,044.004,850.004,981.004,941.018,624,700
Oct 30, 20244,966.005,053.004,941.005,013.004,972.7620,311,500
Oct 29, 20244,878.004,947.004,852.004,916.004,876.543,280,300
Oct 28, 20244,795.004,945.004,794.004,888.004,848.764,731,200
Oct 25, 20244,789.004,814.004,767.004,793.004,754.523,033,300
Oct 24, 20244,762.004,832.004,761.004,806.004,767.423,865,800
Oct 23, 20244,863.004,893.004,821.004,821.004,782.303,256,800
Oct 22, 20244,966.004,977.004,842.004,899.004,859.674,147,000
Oct 21, 20244,945.004,956.004,871.004,919.004,879.513,878,200
Oct 18, 20244,978.004,987.004,932.004,978.004,938.043,047,900
Oct 17, 20244,902.004,936.004,871.004,907.004,867.613,888,700
Oct 16, 20244,903.004,961.004,860.004,926.004,886.453,532,600
Oct 15, 20245,040.005,086.004,958.004,966.004,926.135,106,700
Oct 11, 20245,005.005,038.004,963.004,982.004,942.014,754,400
Oct 10, 20244,966.005,024.004,959.004,991.004,950.934,426,800
Oct 9, 20244,895.004,959.004,890.004,937.004,897.374,410,100
Oct 8, 20244,871.004,890.004,821.004,841.004,802.143,885,400
Oct 7, 20244,950.004,958.004,871.004,897.004,857.694,547,700
Oct 4, 20244,777.004,876.004,777.004,867.004,827.933,949,100
Oct 3, 20244,749.004,867.004,719.004,836.004,797.185,369,800
Oct 2, 20244,678.004,722.004,640.004,646.004,608.705,221,400
Oct 1, 20244,770.004,780.004,690.004,715.004,677.154,103,800
Sep 30, 20244,707.004,755.004,647.004,709.004,671.208,451,300
Sep 27, 2024 30 Dividend
Sep 27, 20244,884.004,905.004,744.004,867.004,827.936,166,500
Sep 26, 20244,785.004,892.004,766.004,892.004,822.977,743,000
Sep 25, 20244,664.004,746.004,651.004,709.004,642.556,544,000
Sep 24, 20244,642.004,797.004,639.004,734.004,667.2010,321,200
Sep 20, 20245,020.005,039.004,931.004,944.004,874.237,381,000
Sep 19, 20245,027.005,055.004,943.004,950.004,880.154,956,200
Sep 18, 20244,970.005,050.004,852.004,895.004,825.935,559,100
Sep 17, 20245,148.005,164.004,911.004,968.004,897.907,728,400
Sep 13, 20245,090.005,191.005,076.005,135.005,062.546,971,100
Sep 12, 20245,289.005,289.005,046.005,091.005,019.168,986,600
Sep 11, 20245,275.005,321.005,165.005,201.005,127.617,703,200
Sep 10, 20245,300.005,361.005,171.005,275.005,200.5613,046,000
Sep 9, 20245,630.005,833.005,582.005,774.005,692.525,450,400
Sep 6, 20245,659.005,710.005,608.005,646.005,566.334,439,300
Sep 5, 20245,805.005,832.005,675.005,703.005,622.524,945,800
Sep 4, 20245,900.005,957.005,824.005,859.005,776.323,989,600
Sep 3, 20245,977.006,025.005,962.006,016.005,931.112,524,800
Sep 2, 20246,108.006,165.005,987.006,025.005,939.982,901,000
Aug 30, 20246,253.006,257.006,069.006,108.006,021.816,125,200
Aug 29, 20246,030.006,154.006,005.006,131.006,044.484,409,800
Aug 28, 20245,955.006,065.005,927.005,980.005,895.623,862,200
Aug 27, 20245,804.005,871.005,770.005,834.005,751.682,520,000
Aug 26, 20245,858.005,888.005,742.005,844.005,761.532,613,000
Aug 23, 20245,900.005,990.005,898.005,955.005,870.973,058,400
Aug 22, 20245,800.005,952.005,783.005,857.005,774.353,534,500
Aug 21, 20245,725.005,865.005,723.005,827.005,744.773,224,100
Aug 20, 20245,898.005,906.005,760.005,860.005,777.313,645,000
Aug 19, 20245,950.005,955.005,746.005,766.005,684.644,480,400
Aug 16, 20245,866.006,008.005,865.005,963.005,878.863,453,100
Aug 15, 20245,775.005,820.005,737.005,751.005,669.852,827,700
Aug 14, 20245,800.005,809.005,682.005,764.005,682.663,816,800
Aug 13, 20245,585.005,765.005,579.005,758.005,676.754,119,500
Aug 9, 20245,608.005,609.005,401.005,458.005,380.986,286,200
Aug 8, 20245,505.005,699.005,336.005,522.005,444.084,906,200
Aug 7, 20245,420.005,731.005,377.005,605.005,525.917,442,200
Aug 6, 20245,235.005,460.005,145.005,426.005,349.437,732,100
Aug 5, 20245,267.005,381.004,790.004,895.004,825.938,274,300
Aug 2, 20245,650.005,699.005,466.005,470.005,392.817,165,500
Aug 1, 20246,060.006,090.005,745.005,800.005,718.166,443,400
Jul 31, 20245,687.006,208.005,633.006,148.006,061.247,226,200
Jul 30, 20245,754.005,849.005,738.005,831.005,748.723,157,800
Jul 29, 20245,678.005,851.005,662.005,824.005,741.822,812,400
Jul 26, 20245,623.005,728.005,572.005,658.005,578.164,739,900
Jul 25, 20245,854.005,900.005,787.005,796.005,714.213,640,800
Jul 24, 20245,904.006,006.005,879.005,942.005,858.152,841,100
Jul 23, 20245,800.005,948.005,800.005,904.005,820.692,523,200
Jul 22, 20245,902.005,909.005,820.005,854.005,771.392,750,300
Jul 19, 20246,000.006,004.005,875.005,907.005,823.653,518,700
Jul 18, 20245,922.006,055.005,901.005,949.005,865.052,992,900
Jul 17, 20246,062.006,109.006,013.006,073.005,987.303,013,500
Jul 16, 20246,034.006,105.006,005.006,013.005,928.152,912,900
Jul 12, 20245,948.006,046.005,911.005,987.005,902.524,707,100
Jul 11, 20245,960.006,056.005,952.006,027.005,941.954,374,100
Jul 10, 20245,879.005,959.005,849.005,877.005,794.074,781,800
Jul 9, 20245,809.005,929.005,772.005,877.005,794.074,549,100
Jul 8, 20245,752.005,908.005,752.005,830.005,747.733,914,200
Jul 5, 20245,720.005,818.005,674.005,750.005,668.863,432,900
Jul 4, 20245,684.005,718.005,581.005,677.005,596.892,444,900
Jul 3, 20245,679.005,694.005,609.005,675.005,594.923,388,600
Jul 2, 20245,620.005,706.005,577.005,646.005,566.335,963,100
Jul 1, 20245,447.005,546.005,412.005,427.005,350.423,050,700
Jun 28, 20245,542.005,626.005,520.005,524.005,446.054,761,400
Jun 27, 20245,381.005,541.005,359.005,506.005,428.304,687,800
Jun 26, 20245,643.005,722.005,609.005,652.005,572.244,604,400
Jun 25, 20245,540.005,605.005,500.005,558.005,479.573,722,600
Jun 24, 20245,486.005,507.005,435.005,442.005,365.213,607,000
Jun 21, 20245,416.005,463.005,372.005,450.005,373.094,852,400
Jun 20, 20245,378.005,498.005,377.005,464.005,386.903,338,200
Jun 19, 20245,310.005,343.005,244.005,337.005,261.693,618,800
Jun 18, 20245,420.005,447.005,280.005,311.005,236.064,487,700
Jun 17, 20245,389.005,416.005,350.005,400.005,323.803,755,400
Jun 14, 20245,495.005,533.005,405.005,422.005,345.498,745,400
Jun 13, 20245,626.005,640.005,575.005,595.005,516.053,574,500
Jun 12, 20245,610.005,654.005,542.005,626.005,546.614,365,500
Jun 11, 20245,790.005,833.005,725.005,770.005,688.583,261,700
Jun 10, 20245,809.005,848.005,725.005,788.005,706.332,537,700
Jun 7, 20245,771.005,833.005,734.005,829.005,746.754,273,900
Jun 6, 20245,740.005,810.005,642.005,773.005,691.544,201,800
Jun 5, 20245,519.005,586.005,459.005,575.005,496.333,987,600
Jun 4, 20245,425.005,490.005,360.005,433.005,356.334,416,200
Jun 3, 20245,600.005,631.005,420.005,449.005,372.114,657,600
May 31, 20245,445.005,583.005,408.005,578.005,499.2910,016,000
May 30, 20245,385.005,418.005,287.005,399.005,322.814,046,800
May 29, 20245,480.005,523.005,381.005,452.005,375.073,633,300
May 28, 20245,620.005,656.005,460.005,495.005,417.464,289,300
May 27, 20245,490.005,634.005,484.005,627.005,547.603,000,200
May 24, 20245,277.005,455.005,266.005,444.005,367.183,453,900
May 23, 20245,480.005,494.005,377.005,377.005,301.133,412,900
May 22, 20245,496.005,524.005,384.005,426.005,349.433,706,400
May 21, 20245,577.005,596.005,487.005,496.005,418.452,773,300
May 20, 20245,531.005,554.005,494.005,531.005,452.952,856,000
May 17, 20245,416.005,547.005,382.005,531.005,452.953,753,900
May 16, 20245,475.005,506.005,391.005,482.005,404.644,052,000
May 15, 20245,449.005,508.005,439.005,486.005,408.594,593,500
May 14, 20245,460.005,496.005,347.005,415.005,338.593,316,700
May 13, 20245,366.005,448.005,358.005,422.005,345.493,101,400
May 10, 20245,293.005,389.005,243.005,385.005,309.014,109,100
May 9, 20245,289.005,321.005,194.005,198.005,124.654,698,400
May 8, 20245,300.005,367.005,275.005,289.005,214.374,679,200
May 7, 20245,346.005,383.005,278.005,324.005,248.876,335,400
May 2, 20245,335.005,520.005,301.005,502.005,424.365,318,200
May 1, 20245,320.005,409.005,267.005,335.005,259.725,583,300
Apr 30, 20245,250.005,383.005,221.005,364.005,288.3110,768,000
Apr 26, 20244,750.005,058.004,748.005,010.004,939.309,590,300
Apr 25, 20244,680.004,977.004,612.004,766.004,698.758,225,700
Apr 24, 20244,699.004,755.004,646.004,729.004,662.274,048,900

Related Tickers

4519.T Chugai Pharmaceutical Co., Ltd.
8,251.00
+0.70%
 
AZN.ST AstraZeneca PLC
1,337.00
+0.94%
 
4503.T Astellas Pharma Inc.
1,360.50
-0.55%
 
AZNCF AstraZeneca PLC
135.75
0.00%
 
ORNBV.HE Orion Oyj
53.55
+6.78%
 
AZN AstraZeneca PLC
69.29
+1.14%
 
LILY34.SA Eli Lilly and Company
161.28
+3.04%
 
AZN.L AstraZeneca PLC
10,444.00
+0.79%
 
ROG.SW Roche Holding AG
262.30
+1.63%
 
CHGCY Chugai Pharmaceutical Co., Ltd.
29.76
+2.85%