Skip to main content
Daiichi Sankyo Company, Limited (TYO:4568)
Japan flag Japan · Delayed Price · Currency is JPY
3,456.00
-116.00 (-3.25%)
At close: Dec 5, 2025

Daiichi Sankyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,512.003,534.003,442.003,456.003,456.00-3.25%8,205,200
Dec 4, 20253,555.003,595.003,511.003,572.003,572.000.31%5,367,400
Dec 3, 20253,658.003,668.003,528.003,561.003,561.00-4.12%5,568,800
Dec 2, 20253,750.003,804.003,662.003,714.003,714.00-2.72%5,036,800
Dec 1, 20253,795.003,848.003,764.003,818.003,818.00-1.19%3,914,800
Nov 28, 20253,782.003,864.003,780.003,864.003,864.001.47%4,172,500
Nov 27, 20253,800.003,854.003,782.003,808.003,808.00-1.40%3,779,800
Nov 26, 20253,888.003,913.003,782.003,862.003,862.000.78%5,457,700
Nov 25, 20253,770.003,858.003,725.003,832.003,832.003.57%8,205,000
Nov 21, 20253,575.003,700.003,562.003,700.003,700.002.01%15,382,100
Nov 20, 20253,513.003,639.003,503.003,627.003,627.002.86%5,455,000
Nov 19, 20253,499.003,545.003,457.003,526.003,526.002.41%6,888,300
Nov 18, 20253,463.003,520.003,433.003,443.003,443.00-1.09%5,453,900
Nov 17, 20253,470.003,494.003,425.003,481.003,481.00-0.68%4,804,500
Nov 14, 20253,505.003,527.003,425.003,505.003,505.002.34%6,625,700
Nov 13, 20253,451.003,493.003,425.003,425.003,425.00-1.15%4,254,100
Nov 12, 20253,484.003,523.003,445.003,465.003,465.002.15%6,568,700
Nov 11, 20253,295.003,406.003,281.003,392.003,392.002.63%6,234,900
Nov 10, 20253,370.003,380.003,303.003,305.003,305.00-1.87%4,999,800
Nov 7, 20253,403.003,412.003,346.003,368.003,368.00-1.26%5,783,500
Nov 6, 20253,400.003,453.003,383.003,411.003,411.001.25%4,675,600
Nov 5, 20253,438.003,537.003,342.003,369.003,369.00-0.03%10,334,800
Nov 4, 20253,677.003,696.003,342.003,370.003,370.00-8.15%13,686,800
Oct 31, 20253,893.003,945.003,562.003,669.003,669.00-4.50%10,531,600
Oct 30, 20253,879.003,881.003,800.003,842.003,842.00-0.60%5,444,900
Oct 29, 20253,931.003,956.003,837.003,865.003,865.00-2.87%3,636,200
Oct 28, 20254,057.004,066.003,979.003,979.003,979.00-0.50%3,700,200
Oct 27, 20254,075.004,088.003,999.003,999.003,999.00-0.15%4,148,000
Oct 24, 20254,068.004,092.004,005.004,005.004,005.00-1.28%3,085,000
Oct 23, 20254,077.004,120.004,016.004,057.004,057.00-0.73%3,967,500
Oct 22, 20254,116.004,152.004,035.004,087.004,087.00-0.90%4,903,000
Oct 21, 20254,084.004,170.004,080.004,124.004,124.000.49%4,130,200
Oct 20, 20254,120.004,121.004,037.004,104.004,104.002.70%4,577,800
Oct 17, 20254,044.004,097.003,987.003,996.003,996.00-2.32%4,957,200
Oct 16, 20254,050.004,091.003,934.004,091.004,091.001.39%4,743,900
Oct 15, 20253,883.004,062.003,878.004,035.004,035.003.46%7,052,400
Oct 14, 20253,950.003,979.003,872.003,900.003,900.00-4.04%8,359,600
Oct 10, 20254,160.004,168.004,042.004,064.004,064.00-2.64%8,345,900
Oct 9, 20254,085.004,178.004,077.004,174.004,174.002.45%6,968,500
Oct 8, 20254,118.004,165.004,053.004,074.004,074.001.82%10,429,500
Oct 7, 20253,939.004,011.003,920.004,001.004,001.002.46%8,912,000
Oct 6, 20253,806.003,905.003,803.003,905.003,905.004.75%9,919,100
Oct 3, 20253,640.003,755.003,627.003,728.003,728.002.45%7,440,900
Oct 2, 20253,538.003,667.003,475.003,639.003,639.007.66%15,492,800
Oct 1, 20253,385.003,403.003,334.003,380.003,380.001.96%7,347,600
Sep 30, 20253,295.003,315.003,275.003,315.003,315.000.61%6,055,800
Sep 29, 20253,375.003,388.003,285.003,295.003,295.00-1.55%6,536,000
Sep 26, 20253,345.003,375.003,295.003,347.003,308.00-1.99%9,416,300
Sep 25, 20253,419.003,425.003,386.003,415.003,375.21-5,107,600
Sep 24, 20253,409.003,432.003,347.003,415.003,375.21-0.78%9,920,900
Sep 22, 20253,531.003,531.003,442.003,442.003,401.89-2.85%6,131,700
Sep 19, 20253,639.003,662.003,529.003,543.003,501.72-2.48%6,768,900
Sep 18, 20253,557.003,640.003,545.003,633.003,590.672.92%5,277,200
Sep 17, 20253,569.003,578.003,507.003,530.003,488.87-1.34%4,866,900
Sep 16, 20253,530.003,593.003,513.003,578.003,536.310.96%5,581,000
Sep 12, 20253,594.003,594.003,528.003,544.003,502.700.57%6,459,100
Sep 11, 20253,546.003,568.003,463.003,524.003,482.94-0.90%7,600,700
Sep 10, 20253,650.003,681.003,556.003,556.003,514.56-3.37%6,940,600
Sep 9, 20253,692.003,742.003,680.003,680.003,637.12-0.65%4,232,100
Sep 8, 20253,668.003,710.003,611.003,704.003,660.842.29%4,952,900
Sep 5, 20253,572.003,623.003,566.003,621.003,578.810.14%2,947,600
Sep 4, 20253,599.003,616.003,561.003,616.003,573.871.77%3,537,800
Sep 3, 20253,537.003,577.003,523.003,553.003,511.600.99%4,216,100
Sep 2, 20253,565.003,572.003,517.003,518.003,477.01-1.32%2,808,100
Sep 1, 20253,554.003,597.003,530.003,565.003,523.461.02%2,768,600
Aug 29, 20253,590.003,595.003,529.003,529.003,487.88-1.75%4,102,800
Aug 28, 20253,600.003,611.003,575.003,592.003,550.150.73%3,993,400
Aug 27, 20253,596.003,600.003,545.003,566.003,524.45-0.61%3,480,300
Aug 26, 20253,672.003,685.003,588.003,588.003,546.19-3.44%6,903,900
Aug 25, 20253,705.003,731.003,688.003,716.003,672.700.43%4,656,800
Aug 22, 20253,747.003,781.003,691.003,700.003,656.89-0.27%7,092,100
Aug 21, 20253,805.003,831.003,709.003,710.003,666.77-7.18%17,167,900
Aug 20, 20253,998.004,070.003,947.003,997.003,950.430.86%7,047,900
Aug 19, 20253,822.003,989.003,816.003,963.003,916.824.79%8,393,400
Aug 18, 20253,718.003,797.003,716.003,782.003,737.932.88%5,171,700
Aug 15, 20253,641.003,682.003,621.003,676.003,633.172.94%5,005,400
Aug 14, 20253,655.003,687.003,511.003,571.003,529.39-0.39%6,047,600
Aug 13, 20253,551.003,648.003,533.003,585.003,543.230.53%4,301,000
Aug 12, 20253,550.003,610.003,528.003,566.003,524.450.45%6,550,800
Aug 8, 20253,610.003,628.003,550.003,550.003,508.63-1.39%5,793,900
Aug 7, 20253,597.003,648.003,574.003,600.003,558.05-1.59%3,965,000
Aug 6, 20253,550.003,695.003,545.003,658.003,615.382.58%5,230,500
Aug 5, 20253,620.003,620.003,542.003,566.003,524.45-1.49%4,461,800
Aug 4, 20253,675.003,690.003,584.003,620.003,577.82-1.58%3,656,600
Aug 1, 20253,790.003,818.003,635.003,678.003,635.14-1.13%6,906,800
Jul 31, 20253,663.003,805.003,621.003,720.003,676.651.83%10,509,700
Jul 30, 20253,652.003,692.003,611.003,653.003,610.430.30%5,216,400
Jul 29, 20253,614.003,657.003,609.003,642.003,599.56-0.49%3,510,800
Jul 28, 20253,635.003,675.003,631.003,660.003,617.350.83%3,474,600
Jul 25, 20253,683.003,685.003,608.003,630.003,587.70-0.98%3,290,600
Jul 24, 20253,688.003,693.003,629.003,666.003,623.280.60%5,759,200
Jul 23, 20253,597.003,657.003,563.003,644.003,601.544.29%6,177,100
Jul 22, 20253,551.003,586.003,484.003,494.003,453.29-2.89%6,203,600
Jul 18, 20253,588.003,616.003,546.003,598.003,556.080.28%5,050,600
Jul 17, 20253,470.003,597.003,452.003,588.003,546.193.28%7,255,000
Jul 16, 20253,431.003,514.003,422.003,474.003,433.521.88%5,563,400
Jul 15, 20253,358.003,438.003,350.003,410.003,370.272.16%5,609,800
Jul 14, 20253,231.003,347.003,230.003,338.003,299.102.46%5,227,600
Jul 11, 20253,242.003,262.003,198.003,258.003,220.041.50%3,993,200
Jul 10, 20253,191.003,210.003,158.003,210.003,172.60-0.37%5,716,700