Skip to main content
Daiichi Sankyo Company, Limited (TYO:4568)
Japan flag Japan · Delayed Price · Currency is JPY
2,650.50
+48.00 (1.84%)
Apr 28, 2026, 3:30 PM JST

Daiichi Sankyo Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,606.002,670.002,545.502,650.502,650.501.84%13,321,300
Apr 27, 20262,499.502,629.502,463.002,602.502,602.504.14%16,617,200
Apr 24, 20262,600.002,682.002,488.002,499.002,499.00-10.43%25,238,300
Apr 23, 20262,809.002,830.002,775.002,790.002,790.00-1.88%6,290,000
Apr 22, 20262,883.002,890.502,817.002,843.502,843.50-2.45%6,375,400
Apr 21, 20262,965.002,989.502,906.502,915.002,915.00-2.83%5,436,700
Apr 20, 20262,967.003,016.002,920.003,000.003,000.002.08%7,280,300
Apr 17, 20262,900.002,967.502,865.502,939.002,939.001.73%7,592,100
Apr 16, 20262,897.502,949.002,837.502,889.002,889.002.01%11,121,300
Apr 15, 20262,739.502,893.002,739.002,832.002,832.003.58%13,364,600
Apr 14, 20262,755.002,761.002,704.502,734.002,734.000.09%7,573,500
Apr 13, 20262,750.002,762.002,727.002,731.502,731.50-1.48%6,100,000
Apr 10, 20262,776.002,790.502,753.502,772.502,772.50-1.21%8,133,100
Apr 9, 20262,795.002,840.002,785.002,806.502,806.50-0.92%7,428,200
Apr 8, 20262,940.502,940.502,832.502,832.502,832.50-1.41%8,203,000
Apr 7, 20262,863.002,905.002,861.502,873.002,873.000.52%3,104,200
Apr 6, 20262,870.002,895.002,858.002,858.002,858.00-0.19%2,815,100
Apr 3, 20262,890.002,901.502,863.502,863.502,863.50-0.87%2,745,100
Apr 2, 20262,920.002,940.502,878.502,888.502,888.500.05%5,624,900
Apr 1, 20262,816.002,893.502,796.502,887.002,887.004.37%7,217,100
Mar 31, 20262,805.502,825.002,766.002,766.002,766.00-1.79%7,626,700
Mar 30, 20262,781.002,823.502,739.002,816.502,816.50-3.87%8,812,900
Mar 27, 20262,894.502,930.002,876.002,930.002,891.001.93%7,712,900
Mar 26, 20262,903.002,913.502,820.502,874.502,836.24-3.35%10,791,200
Mar 25, 20263,038.003,065.002,973.002,974.002,934.41-1.20%6,406,300
Mar 24, 20262,976.503,020.002,972.003,010.002,969.941.65%8,083,400
Mar 23, 20262,903.002,971.002,900.502,961.002,921.592.00%10,834,800
Mar 19, 20262,912.002,980.502,903.002,903.002,864.36-2.49%10,668,400
Mar 18, 20262,890.002,983.002,883.002,977.002,937.371.33%6,739,200
Mar 17, 20262,837.002,983.002,836.002,938.002,898.895.93%12,131,300
Mar 16, 20262,815.002,838.502,769.002,773.502,736.58-1.60%9,665,800
Mar 13, 20262,850.002,867.502,805.502,818.502,780.98-2.81%11,552,000
Mar 12, 20262,807.002,940.502,788.002,900.002,861.401.59%12,118,100
Mar 11, 20262,846.002,890.502,840.002,854.502,816.500.30%5,492,700
Mar 10, 20262,899.002,899.002,826.502,846.002,808.12-0.11%7,201,200
Mar 9, 20262,771.002,884.002,763.502,849.002,811.08-0.63%10,458,100
Mar 6, 20262,810.002,899.002,798.002,867.002,828.840.81%5,900,700
Mar 5, 20262,860.002,878.002,833.002,844.002,806.141.21%8,599,100
Mar 4, 20262,801.002,848.502,797.002,810.002,772.60-1.02%8,810,900
Mar 3, 20262,935.502,942.502,839.002,839.002,801.21-3.29%10,156,000
Mar 2, 20263,035.003,036.002,932.502,935.502,896.43-4.19%9,765,900
Feb 27, 20263,056.003,065.003,033.003,064.003,023.220.43%8,393,600
Feb 26, 20263,007.003,066.003,002.003,051.003,010.391.85%7,412,800
Feb 25, 20263,025.003,025.002,981.502,995.502,955.630.59%5,658,100
Feb 24, 20262,965.003,043.002,935.002,978.002,938.362.04%9,005,500
Feb 20, 20262,919.002,948.502,897.002,918.502,879.65-0.77%6,321,000
Feb 19, 20262,889.002,941.002,862.502,941.002,901.850.07%8,606,400
Feb 18, 20262,958.002,974.002,933.002,939.002,899.88-0.39%6,447,500
Feb 17, 20262,951.002,975.002,932.002,950.502,911.23-0.15%6,662,200
Feb 16, 20262,955.002,977.502,940.002,955.002,915.670.60%6,054,800
Feb 13, 20262,906.002,973.502,906.002,937.502,898.401.08%8,957,600
Feb 12, 20262,969.002,970.502,898.502,906.002,867.32-2.60%10,262,600
Feb 10, 20262,958.003,028.002,945.502,983.502,943.791.07%7,436,300
Feb 9, 20262,954.002,973.502,908.002,952.002,912.712.89%10,218,400
Feb 6, 20262,870.002,878.002,816.002,869.002,830.81-2.22%13,714,100
Feb 5, 20262,938.502,992.502,911.502,934.002,894.950.93%11,051,700
Feb 4, 20262,900.002,946.502,856.002,907.002,868.31-0.95%9,084,400
Feb 3, 20262,947.003,011.002,931.502,935.002,895.930.63%12,385,000
Feb 2, 20262,933.002,973.502,859.502,916.502,877.682.84%14,198,000
Jan 30, 20262,934.502,984.002,684.002,836.002,798.25-3.24%26,292,800
Jan 29, 20262,880.002,931.002,843.502,931.002,891.990.10%11,167,800
Jan 28, 20262,959.002,962.002,878.002,928.002,889.03-3.81%13,089,000
Jan 27, 20263,093.003,100.003,022.003,044.003,003.48-2.44%9,725,800
Jan 26, 20263,096.003,120.003,067.003,120.003,078.47-0.41%7,009,500
Jan 23, 20263,118.003,177.003,112.003,133.003,091.30-0.19%25,118,400
Jan 22, 20263,150.003,177.003,122.003,139.003,097.22-1.32%10,889,300
Jan 21, 20263,201.003,215.003,161.003,181.003,138.66-1.21%9,972,300
Jan 20, 20263,254.003,264.003,220.003,220.003,177.14-1.53%10,346,300
Jan 19, 20263,270.003,288.003,221.003,270.003,226.47-1.18%12,192,900
Jan 16, 20263,354.003,370.003,301.003,309.003,264.96-2.71%14,125,900
Jan 15, 20263,430.003,443.003,399.003,401.003,355.730.32%12,168,500
Jan 14, 20263,498.003,499.003,390.003,390.003,344.88-4.24%11,283,700
Jan 13, 20263,600.003,625.003,538.003,540.003,492.88-0.06%7,129,100
Jan 9, 20263,500.003,542.003,477.003,542.003,494.850.14%5,910,900
Jan 8, 20263,511.003,558.003,487.003,537.003,489.921.93%6,186,200
Jan 7, 20263,451.003,483.003,440.003,470.003,423.810.55%5,269,600
Jan 6, 20263,487.003,528.003,435.003,451.003,405.07-2.24%7,510,800
Jan 5, 20263,400.003,538.003,400.003,530.003,483.015.44%7,965,700
Dec 30, 20253,362.003,376.003,331.003,348.003,303.44-0.65%3,943,100
Dec 29, 20253,416.003,424.003,364.003,370.003,325.14-1.84%3,914,000
Dec 26, 20253,420.003,457.003,418.003,433.003,387.300.64%3,326,100
Dec 25, 20253,390.003,442.003,360.003,411.003,365.602.13%3,581,400
Dec 24, 20253,337.003,387.003,335.003,340.003,295.540.24%5,333,200
Dec 23, 20253,300.003,336.003,285.003,332.003,287.651.43%5,097,200
Dec 22, 20253,313.003,332.003,257.003,285.003,241.27-0.45%7,196,800
Dec 19, 20253,362.003,368.003,286.003,300.003,256.08-1.23%11,547,200
Dec 18, 20253,429.003,457.003,341.003,341.003,296.53-3.50%8,277,100
Dec 17, 20253,425.003,475.003,404.003,462.003,415.921.64%7,334,300
Dec 16, 20253,480.003,510.003,404.003,406.003,360.66-2.10%6,703,000
Dec 15, 20253,393.003,479.003,381.003,479.003,432.693.51%6,153,500
Dec 12, 20253,350.003,389.003,345.003,361.003,316.260.03%6,751,400
Dec 11, 20253,425.003,441.003,360.003,360.003,315.28-1.61%4,581,200
Dec 10, 20253,450.003,469.003,394.003,415.003,369.54-1.59%5,513,800
Dec 9, 20253,472.003,507.003,445.003,470.003,423.811.20%5,525,100
Dec 8, 20253,452.003,465.003,416.003,429.003,383.36-0.78%5,170,200
Dec 5, 20253,512.003,534.003,442.003,456.003,410.00-3.25%8,205,200
Dec 4, 20253,555.003,595.003,511.003,572.003,524.450.31%5,367,400
Dec 3, 20253,658.003,668.003,528.003,561.003,513.60-4.12%5,568,800
Dec 2, 20253,750.003,804.003,662.003,714.003,664.56-2.72%5,036,800
Dec 1, 20253,795.003,848.003,764.003,818.003,767.18-1.19%3,914,800