Daiichi Sankyo Company Ltd (PK) (DSNKY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 3.60281195079 | 22.76 | 25 | 22.65 | 306835 | 23.82344045 | DR |
| 4 | -1.92 | -7.52941176471 | 25.5 | 25.5 | 22.47 | 276193 | 23.61778747 | DR |
| 12 | -4.4201 | -15.7860150499 | 28.0001 | 29.68 | 22.47 | 246931 | 25.97158717 | DR |
| 26 | -16.82 | -41.6336633663 | 40.4 | 40.6 | 22.47 | 161598 | 27.88417275 | DR |
| 52 | -10.12 | -30.0296735905 | 33.7 | 42.48 | 22.47 | 149904 | 30.46418677 | DR |
| 156 | 1.69 | 7.72042028323 | 21.89 | 42.48 | 19.39 | 134201 | 29.98160445 | DR |
| 260 | -34.51 | -59.4078154588 | 58.09 | 99.63 | 18.05 | 96042 | 29.94937015 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 23.58 | 0.13 | 0.55 | 22.65 | 23.6 | 22.65 | 151311 |
| 1741300140 | 23.45 | -0.83 | -3.40 | 23.68 | 23.725 | 23.27 | 413046 |
| 1741213440 | 24.275 | 0.02 | 0.10 | 23.51 | 24.34 | 23.51 | 159474 |
| 1741126800 | 24.25 | 0 | 0.00 | 24.37 | 24.54 | 23.4 | 296304 |
| 1741040760 | 24.25 | 1.3 | 5.66 | 24.5 | 25 | 24 | 413070 |
| 1740781260 | 22.95 | 0 | 0.00 | 22.76 | 22.99 | 22.76 | 252283 |
| 1740695340 | 22.95 | -0.63 | -2.67 | 23.38 | 23.54 | 22.5 | 283577 |
| 1740608400 | 23.58 | 0.56 | 2.43 | 23.27 | 23.72 | 23.27 | 211780 |
| 1740522480 | 23.02 | 0.36 | 1.59 | 23.9599 | 23.9599 | 22.99 | 277837 |
| 1740435600 | 22.66 | 0.01 | 0.04 | 23.13 | 23.53 | 22.47 | 412148 |
| 1740176400 | 22.65 | -0.05 | -0.22 | 22.77 | 22.85 | 22.61 | 293654 |
| 1740090480 | 22.7 | -0.29 | -1.26 | 22.99 | 23.1 | 22.65 | 156224 |
| 1740003960 | 22.99 | -0.79 | -3.32 | 22.7575 | 23.05 | 22.7575 | 213654 |
| 1739917740 | 23.78 | -0.11 | -0.46 | 23.75 | 23.9 | 22.93 | 450456 |
| 1739572020 | 23.89 | -0.56 | -2.30 | 24.25 | 24.25 | 23.81 | 199873 |
| 1739485320 | 24.4525 | 1.46 | 6.36 | 24.53 | 24.58 | 24.25 | 400433 |
| 1739398920 | 22.99 | -1.55 | -6.32 | 23.5 | 23.5 | 22.8 | 188009 |
| 1739312940 | 24.54 | -0.01 | -0.04 | 24.44 | 24.57 | 24.44 | 148745 |
| 1739226000 | 24.55 | -0.59 | -2.35 | 24 | 24.88 | 24 | 343567 |
| 1738967160 | 25.14 | -0.24 | -0.95 | 25.5 | 25.5 | 25.14 | 133529 |
| 1738880400 | 25.38 | -0.53 | -2.05 | 25.2 | 25.6 | 25.1867 | 314799 |
| 1738794000 | 25.91 | -0.14 | -0.54 | 25.81 | 26.01 | 25.76 | 162811 |
| 1738708080 | 26.05 | -0.82 | -3.05 | 26.025 | 26.1887 | 25.99 | 141915 |
| 1738621740 | 26.87 | -1.07 | -3.83 | 26.87 | 27.07 | 26.772 | 196807 |
| 1738362000 | 27.94 | -0.71 | -2.48 | 28 | 28.18 | 27.49 | 211670 |
| 1738276080 | 28.65 | 0.54 | 1.92 | 29.68 | 29.68 | 28.26 | 246773 |
| 1738189740 | 28.11 | -0.76 | -2.63 | 27.21 | 28.335 | 27.21 | 79892 |
| 1738103280 | 28.87 | 0.59 | 2.09 | 28.0555 | 28.93 | 28.0555 | 121060 |
| 1738016820 | 28.28 | 0.13 | 0.46 | 29.15 | 29.15 | 28.2194 | 176167 |
| 1737757440 | 28.15 | -0.29 | -1.02 | 27.2 | 28.51 | 27.2 | 109462 |
| 1737671220 | 28.44 | -0.35 | -1.22 | 28.28 | 28.53 | 28.23 | 187973 |
| 1737584640 | 28.79 | -0.2 | -0.69 | 28.1 | 28.97 | 28.1 | 267287 |
| 1737498540 | 28.99 | 2.22 | 8.29 | 28.995 | 29.25 | 28.7 | 499654 |
| 1737152880 | 26.77 | 0.42 | 1.59 | 26.335 | 26.87 | 26.32 | 219189 |
| 1737066420 | 26.35 | 0.15 | 0.57 | 25.19 | 26.41 | 25.19 | 505328 |
| 1736979720 | 26.2 | -0.24 | -0.91 | 26.325 | 26.37 | 26.14 | 99380 |
| 1736893380 | 26.44 | 0.28 | 1.07 | 25.31 | 26.53 | 25.31 | 232377 |
| 1736806800 | 26.16 | 0.19 | 0.73 | 25.11 | 26.35 | 25.11 | 387192 |
| 1736547720 | 25.97 | -0.74 | -2.77 | 26.48 | 26.8 | 25.97 | 132042 |
| 1736375340 | 26.71 | -0.6 | -2.20 | 27 | 27 | 26.54 | 94487 |
| 1736288940 | 27.31 | -0.06 | -0.22 | 27.09 | 27.4378 | 27.08 | 195254 |
| 1736202360 | 27.37 | -0.03 | -0.11 | 27.5 | 27.5 | 27.32 | 190740 |
| 1735942980 | 27.4 | 0.1 | 0.37 | 27.3 | 27.45 | 27.22 | 123859 |
| 1735856700 | 27.3 | 0.01 | 0.04 | 27.31 | 27.48 | 27.18 | 109292 |
| 1735683960 | 27.29 | -0.13 | -0.47 | 27.45 | 27.54 | 27.2478 | 109917 |
| 1735597740 | 27.42 | -0.5 | -1.79 | 26.9 | 27.98 | 26.8 | 235944 |
| 1735338000 | 27.92 | 0.49 | 1.79 | 27.765 | 28.15 | 27.765 | 112771 |
| 1735252020 | 27.43 | -0.49 | -1.76 | 28.16 | 28.16 | 27.32 | 146079 |
| 1735078200 | 27.92 | -0.01 | -0.04 | 26.91 | 28.05 | 26.91 | 102779 |
| 1734992400 | 27.93 | -0.22 | -0.78 | 29.03 | 29.03 | 27.78 | 278796 |
| 1734733200 | 28.15 | 0.37 | 1.33 | 29.27 | 29.27 | 26.86 | 199126 |
| 1734646800 | 27.78 | -0.14 | -0.50 | 28.07 | 28.33 | 27.7208 | 243392 |
| 1734560940 | 27.92 | 0.18 | 0.65 | 27.17 | 28.69 | 27.17 | 259570 |
| 1734474360 | 27.74 | 0.17 | 0.62 | 27 | 27.87 | 27 | 915570 |
| 1734388140 | 27.57 | -0.52 | -1.85 | 28 | 28.1361 | 27.57 | 574393 |
| 1734128940 | 28.09 | -0.95 | -3.27 | 28.0001 | 29 | 28.0001 | 149773 |
| 1734042480 | 29.04 | -0.32 | -1.09 | 28.0801 | 29.22 | 28.0801 | 178943 |
| 1733955900 | 29.36 | -0.28 | -0.94 | 29.2121 | 29.47 | 29.2121 | 86951 |
| 1733869200 | 29.64 | -0.87 | -2.85 | 30.1 | 30.215 | 29.64 | 58029 |
| 1733782800 | 30.51 | -0.97 | -3.08 | 30.65 | 30.7 | 30.51 | 103755 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
