Daiichi Sankyo Co Ltd Historical Data - D4S

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.89	-2.54358388111	34.99	35.6	33.99	963	34.82344328	DE
4	2.34	7.3677581864	31.76	35.6	31.1	2065	33.62799185	DE
12	4.26	14.2761394102	29.84	35.6	29.84	1301	33.13412556	DE
26	7.7	29.1666666667	26.4	35.6	26.35	1185	31.75668973	DE
52	6.74	24.634502924	27.36	35.6	22.86	992	30.02825807	DE
156	6.74	24.634502924	27.36	35.6	22.86	992	30.02825807	DE
260	6.74	24.634502924	27.36	35.6	22.86	992	30.02825807	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721420760	34.01	-0.94	-2.69	34.5	34.68	34.01	1611
1721334360	34.95	-0.65	-1.83	35.24	35.24	34.95	281
1721248020	35.6	0.6	1.71	35.32	35.6	35.299999	1285
1721161560	35	0.02	0.06	34.99	35.01	34.799999	1029
1721075160	34.979999	0.05	0.14	34.99	34.99	34.38	609
1720815960	34.93	0.05	0.14	34.88	35.34	34.75	2237
1720729560	34.88	0.7	2.05	34.77	34.88	34.119999	594
1720643220	34.18	-0.06	-0.18	34.02	34.68	34.02	2258
1720556760	34.24	0.55	1.63	34.369999	34.369999	33	5171
1720470360	33.69	0.89	2.71	33.99	34.11	32.99	6248
1720211220	32.799999	-0.5	-1.50	33.259999	33.59	32.799999	3230
1720124820	33.299999	0.81	2.49	32.74	33.33	32.53	7918
1720038420	32.49	-0.26	-0.79	32.81	33.24	32.49	956
1719952020	32.75	1.22	3.87	32.299999	33.18	32.27	2024
1719865620	31.53	-0.58	-1.81	31.1	31.65	31.1	1251
1719606420	32.11	0	0.00	32.11	32.11	32.11	0
1719520020	32.11	-0.84	-2.55	32.009999	32.43	31.86	1399
1719433620	32.95	0.16	0.49	32.72	32.95	32.479999	468
1719347160	32.79	0.82	2.56	32.74	32.79	32.74	98
1719260820	31.97	-0.13	-0.40	31.76	32.13	31.64	559
1719001620	32.1	0.09	0.28	31.35	32.1	31.35	690
1718915160	32.009999	0.27	0.85	32.43	32.43	32	1448
1718828820	31.74	0.56	1.80	31.74	31.74	31.74	30
1718742360	31.18	-1.07	-3.32	31.62	31.85	31.18	1009
1718656020	32.25	0.19	0.59	32.59	32.59	32.25	255
1718396820	32.06	-1.27	-3.81	32.35	32.59	32.06	455
1718310420	33.33	0.12	0.36	32.74	33.33	32.74	185
1718224020	33.21	-0.87	-2.55	33.03	33.34	32.93	1584
1718137620	34.08	-0.41	-1.19	34.29	34.29	33.95	445
1718051220	34.49	0.29	0.85	34.4	34.49	33.94	300
1717792020	34.2	0.42	1.24	34.19	34.39	34.08	1103
1717705620	33.78	1.12	3.43	33.1	34.39	33.1	3362
1717619220	32.659999	0.56	1.74	32.45	32.99	32.45	243
1717532820	32.1	0.1	0.31	32.119999	32.17	31.82	303
1717446420	32	-0.65	-1.99	32.1	32.28	32	291
1717187220	32.65	0.88	2.77	32.54	32.65	32	505
1717100820	31.77	-0.26	-0.81	31.62	32.229999	31.62	213
1717014420	32.03	-0.64	-1.96	31.66	32.28	31.66	477
1716928020	32.67	-0.79	-2.36	32.42	32.67	31.98	356
1716841560	33.46	1.12	3.46	33.119999	33.46	33.119999	801
1716582420	32.34	0.53	1.67	32.259999	32.4	32.259999	152
1716496020	31.81	-0.05	-0.16	31.95	31.95	31.81	104
1716409620	31.86	-0.78	-2.39	31.75	32.259999	31.7	276
1716323160	32.64	-0.66	-1.98	32.61	32.67	32.159999	575
1716236760	33.299999	0.36	1.09	32.43	33.299999	32.43	190
1715977620	32.939999	0.67	2.08	32.939999	32.939999	32.509999	33
1715891220	32.27	0.02	0.06	32.86	32.86	32.27	656
1715804820	32.25	0.37	1.16	32.43	32.86	32.25	523
1715718420	31.88	-0.47	-1.45	32.33	32.33	31.88	122
1715631960	32.35	0.58	1.83	32.299999	32.53	31.92	653
1715372820	31.77	0.76	2.45	32.439999	32.439999	31.77	716
1715286420	31.01	-0.59	-1.87	31.01	31.01	31.01	51
1715200020	31.6	-0.07	-0.22	31.65	31.65	31.59	762
1715113620	31.67	-1.78	-5.32	32.35	32.35	31.62	718
1715027220	33.45	0.3	0.90	32.67	33.45	32.5	2645
1714768020	33.15	0.29	0.88	33	33.15	32.74	3250
1714681560	32.86	1.34	4.25	32.2	33.369999	32.2	4723
1714508820	31.52	1.22	4.03	31.63	32.14	31.05	5243
1714422420	30.3	0.55	1.85	29.84	30.3	29.84	766
1714163220	29.75	0.81	2.80	29.55	29.75	29.55	350
1714076820	28.94	0.54	1.90	28.68	28.94	28.68	345
1713990420	28.4	0.04	0.14	28.67	28.67	27.82	2790
1713903960	28.36	-0.3	-1.05	28.02	28.36	28.02	135
1713817560	28.66	0.27	0.95	28.33	28.69	28.04	695

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Daiichi Sankyo Co Ltd (D4S)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Daiichi Sankyo Co Ltd (D4S) Historical

Daiichi Sankyo Co Ltd (D4S)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History