Skip to main content
Daiichi Sankyo Company, Limited (TYO:4568)
Japan flag Japan · Delayed Price · Currency is JPY
2,849.00
-18.00 (-0.63%)
At close: Mar 9, 2026

Daiichi Sankyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,810.002,899.002,798.002,867.002,867.000.81%5,900,700
Mar 5, 20262,860.002,878.002,833.002,844.002,844.001.21%8,599,100
Mar 4, 20262,801.002,848.502,797.002,810.002,810.00-1.02%8,810,900
Mar 3, 20262,935.502,942.502,839.002,839.002,839.00-3.29%10,156,000
Mar 2, 20263,035.003,036.002,932.502,935.502,935.50-4.19%9,765,900
Feb 27, 20263,056.003,065.003,033.003,064.003,064.000.43%8,393,600
Feb 26, 20263,007.003,066.003,002.003,051.003,051.001.85%7,412,800
Feb 25, 20263,025.003,025.002,981.502,995.502,995.500.59%5,658,100
Feb 24, 20262,965.003,043.002,935.002,978.002,978.002.04%9,005,500
Feb 20, 20262,919.002,948.502,897.002,918.502,918.50-0.77%6,321,000
Feb 19, 20262,889.002,941.002,862.502,941.002,941.000.07%8,606,400
Feb 18, 20262,958.002,974.002,933.002,939.002,939.00-0.39%6,447,500
Feb 17, 20262,951.002,975.002,932.002,950.502,950.50-0.15%6,662,200
Feb 16, 20262,955.002,977.502,940.002,955.002,955.000.60%6,054,800
Feb 13, 20262,906.002,973.502,906.002,937.502,937.501.08%8,957,600
Feb 12, 20262,969.002,970.502,898.502,906.002,906.00-2.60%10,262,600
Feb 10, 20262,958.003,028.002,945.502,983.502,983.501.07%7,436,300
Feb 9, 20262,954.002,973.502,908.002,952.002,952.002.89%10,218,400
Feb 6, 20262,870.002,878.002,816.002,869.002,869.00-2.22%13,714,100
Feb 5, 20262,938.502,992.502,911.502,934.002,934.000.93%11,051,700
Feb 4, 20262,900.002,946.502,856.002,907.002,907.00-0.95%9,084,400
Feb 3, 20262,947.003,011.002,931.502,935.002,935.000.63%12,385,000
Feb 2, 20262,933.002,973.502,859.502,916.502,916.502.84%14,198,000
Jan 30, 20262,934.502,984.002,684.002,836.002,836.00-3.24%26,292,800
Jan 29, 20262,880.002,931.002,843.502,931.002,931.000.10%11,167,800
Jan 28, 20262,959.002,962.002,878.002,928.002,928.00-3.81%13,089,000
Jan 27, 20263,093.003,100.003,022.003,044.003,044.00-2.44%9,725,800
Jan 26, 20263,096.003,120.003,067.003,120.003,120.00-0.41%7,009,500
Jan 23, 20263,118.003,177.003,112.003,133.003,133.00-0.19%25,118,400
Jan 22, 20263,150.003,177.003,122.003,139.003,139.00-1.32%10,889,300
Jan 21, 20263,201.003,215.003,161.003,181.003,181.00-1.21%9,972,300
Jan 20, 20263,254.003,264.003,220.003,220.003,220.00-1.53%10,346,300
Jan 19, 20263,270.003,288.003,221.003,270.003,270.00-1.18%12,192,900
Jan 16, 20263,354.003,370.003,301.003,309.003,309.00-2.71%14,125,900
Jan 15, 20263,430.003,443.003,399.003,401.003,401.000.32%12,168,500
Jan 14, 20263,498.003,499.003,390.003,390.003,390.00-4.24%11,283,700
Jan 13, 20263,600.003,625.003,538.003,540.003,540.00-0.06%7,129,100
Jan 9, 20263,500.003,542.003,477.003,542.003,542.000.14%5,910,900
Jan 8, 20263,511.003,558.003,487.003,537.003,537.001.93%6,186,200
Jan 7, 20263,451.003,483.003,440.003,470.003,470.000.55%5,269,600
Jan 6, 20263,487.003,528.003,435.003,451.003,451.00-2.24%7,510,800
Jan 5, 20263,400.003,538.003,400.003,530.003,530.005.44%7,965,700
Dec 30, 20253,362.003,376.003,331.003,348.003,348.00-0.65%3,943,100
Dec 29, 20253,416.003,424.003,364.003,370.003,370.00-1.84%3,914,000
Dec 26, 20253,420.003,457.003,418.003,433.003,433.000.64%3,326,100
Dec 25, 20253,390.003,442.003,360.003,411.003,411.002.13%3,581,400
Dec 24, 20253,337.003,387.003,335.003,340.003,340.000.24%5,333,200
Dec 23, 20253,300.003,336.003,285.003,332.003,332.001.43%5,097,200
Dec 22, 20253,313.003,332.003,257.003,285.003,285.00-0.45%7,196,800
Dec 19, 20253,362.003,368.003,286.003,300.003,300.00-1.23%11,547,200
Dec 18, 20253,429.003,457.003,341.003,341.003,341.00-3.50%8,277,100
Dec 17, 20253,425.003,475.003,404.003,462.003,462.001.64%7,334,300
Dec 16, 20253,480.003,510.003,404.003,406.003,406.00-2.10%6,703,000
Dec 15, 20253,393.003,479.003,381.003,479.003,479.003.51%6,153,500
Dec 12, 20253,350.003,389.003,345.003,361.003,361.000.03%6,751,400
Dec 11, 20253,425.003,441.003,360.003,360.003,360.00-1.61%4,581,200
Dec 10, 20253,450.003,469.003,394.003,415.003,415.00-1.59%5,513,800
Dec 9, 20253,472.003,507.003,445.003,470.003,470.001.20%5,525,100
Dec 8, 20253,452.003,465.003,416.003,429.003,429.00-0.78%5,170,200
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