Daiichi Sankyo Co Ltd (D4S)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.100001 | 10.4218417083 | 20.149999 | 22.8 | 20.12 | 1735 | 20.71625048 | DE |
| 4 | -0.33 | -1.46147032772 | 22.58 | 23.48 | 19 | 1374 | 21.19715346 | DE |
| 12 | -4.64 | -17.2554853105 | 26.89 | 27.13 | 19 | 3467 | 22.8006436 | DE |
| 26 | -6.76 | -23.3023095484 | 29.01 | 31.8 | 19 | 2438 | 24.76458949 | DE |
| 52 | -6.43 | -22.419804742 | 28.68 | 38.7 | 19 | 1906 | 27.94186844 | DE |
| 156 | -5.11 | -18.6769005848 | 27.36 | 38.7 | 19 | 1519 | 28.02295082 | DE |
| 260 | -5.11 | -18.6769005848 | 27.36 | 38.7 | 19 | 1519 | 28.02295082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 22.8 | 1.68 | 7.95 | 21.8 | 22.8 | 21.72 | 975 |
| 1745526420 | 21.12 | 0.57 | 2.77 | 20.29 | 21.12 | 20.26 | 1780 |
| 1745440020 | 20.55 | 0.14 | 0.69 | 20.45 | 20.87 | 20.3 | 2361 |
| 1745353620 | 20.41 | 1.11 | 5.75 | 20.149999 | 20.41 | 20.12 | 1065 |
| 1744921620 | 19.3 | -0.55 | -2.75 | 19.3 | 19.3 | 19.3 | 200 |
| 1744835220 | 19.845 | -0.5 | -2.43 | 19.465 | 19.845 | 19.465 | 1340 |
| 1744748820 | 20.34 | 0.41 | 2.08 | 19.55 | 20.34 | 19.55 | 757 |
| 1744662420 | 19.925 | 0.57 | 2.97 | 19.704999 | 19.925 | 19.645 | 1815 |
| 1744403220 | 19.35 | -0.45 | -2.27 | 19.355 | 19.8 | 19 | 2134 |
| 1744316820 | 19.8 | -1.6 | -7.48 | 20.59 | 20.59 | 19.8 | 2080 |
| 1744230420 | 21.399999 | 0.4 | 1.90 | 19.845 | 21.53 | 19.59 | 1104 |
| 1744144020 | 21 | -0.7 | -3.23 | 20.989999 | 21.29 | 20.87 | 1138 |
| 1744057620 | 21.7 | -0.75 | -3.34 | 21 | 21.7 | 20 | 3048 |
| 1743798420 | 22.45 | -0.05 | -0.22 | 22.8 | 22.8 | 21.84 | 289 |
| 1743712020 | 22.5 | 0.32 | 1.44 | 22.27 | 22.5 | 22.21 | 497 |
| 1743625620 | 22.18 | -1.3 | -5.54 | 22.56 | 22.56 | 21.98 | 857 |
| 1743539220 | 23.48 | 1.89 | 8.75 | 22.91 | 23.48 | 22.72 | 4467 |
| 1743452820 | 21.59 | -0.7 | -3.14 | 21.67 | 21.9 | 21.59 | 572 |
| 1743197220 | 22.29 | -0.77 | -3.34 | 22.58 | 22.58 | 22.1 | 304 |
| 1743110820 | 23.06 | 0.29 | 1.27 | 22.97 | 23.06 | 22.72 | 1772 |
| 1743024420 | 22.77 | -0.57 | -2.44 | 23.24 | 23.24 | 22.77 | 742 |
| 1742938020 | 23.34 | 0.14 | 0.60 | 23.05 | 23.47 | 22.76 | 2732 |
| 1742851620 | 23.2 | 0.23 | 1.00 | 23.09 | 23.2 | 22.51 | 3725 |
| 1742592420 | 22.97 | 0.44 | 1.95 | 23.02 | 23.21 | 22.94 | 3696 |
| 1742506020 | 22.53 | 0.29 | 1.30 | 22.54 | 22.54 | 22.24 | 169 |
| 1742419620 | 22.24 | 0.27 | 1.23 | 22.1 | 22.24 | 22.1 | 2571 |
| 1742333220 | 21.97 | -0.28 | -1.26 | 21.78 | 21.97 | 21.77 | 2613 |
| 1742246820 | 22.25 | 0.44 | 2.02 | 21.81 | 22.25 | 21.68 | 2302 |
| 1741987620 | 21.81 | 0.14 | 0.65 | 21.86 | 22.12 | 21.58 | 653 |
| 1741901220 | 21.67 | -0.27 | -1.23 | 21.87 | 21.87 | 21.44 | 1041 |
| 1741814820 | 21.94 | 0.44 | 2.05 | 21.95 | 21.95 | 21.94 | 630 |
| 1741728420 | 21.5 | -0.3 | -1.38 | 21.61 | 21.61 | 21.5 | 4520 |
| 1741642020 | 21.8 | -0.09 | -0.41 | 21.98 | 21.98 | 21.51 | 4700 |
| 1741382820 | 21.89 | -0.34 | -1.53 | 21.57 | 21.89 | 21.57 | 1543 |
| 1741296420 | 22.23 | -0.55 | -2.41 | 22.2 | 22.23 | 21.99 | 1525 |
| 1741210020 | 22.78 | -0.34 | -1.47 | 22.91 | 23 | 22.52 | 2577 |
| 1741123620 | 23.12 | 0.28 | 1.23 | 23.29 | 23.44 | 23.08 | 1898 |
| 1741037220 | 22.84 | 0.86 | 3.91 | 23.8 | 23.8 | 22.84 | 1157 |
| 1740778020 | 21.98 | -0.42 | -1.88 | 21.9 | 22.01 | 21.28 | 23300 |
| 1740691620 | 22.4 | -0.32 | -1.41 | 22.53 | 22.53 | 21.51 | 5736 |
| 1740605220 | 22.72 | 0.72 | 3.27 | 22.67 | 22.78 | 22.22 | 3787 |
| 1740518820 | 22 | -0.25 | -1.12 | 22.02 | 22.41 | 22 | 2128 |
| 1740432420 | 22.25 | 0.03 | 0.14 | 22.2 | 22.36 | 21.92 | 563 |
| 1740173220 | 22.22 | 0.72 | 3.35 | 21.64 | 22.22 | 21.42 | 9107 |
| 1740086820 | 21.5 | -0.91 | -4.06 | 21.99 | 22 | 21.399999 | 9865 |
| 1740000420 | 22.41 | -0.48 | -2.10 | 22.4 | 22.54 | 22.21 | 3579 |
| 1739914020 | 22.89 | 0 | 0.00 | 22.71 | 22.9 | 22.71 | 1534 |
| 1739827620 | 22.89 | -0.36 | -1.55 | 22.68 | 23.08 | 22.68 | 5362 |
| 1739568420 | 23.25 | -0.3 | -1.27 | 23.03 | 23.25 | 22.74 | 1647 |
| 1739482020 | 23.55 | 1.15 | 5.13 | 23.42 | 23.74 | 22.99 | 9226 |
| 1739395620 | 22.4 | -1.37 | -5.76 | 22.7 | 22.7 | 21.92 | 8718 |
| 1739309220 | 23.77 | 0.25 | 1.06 | 23.48 | 23.77 | 23.46 | 1475 |
| 1739222820 | 23.52 | -0.73 | -3.01 | 23.95 | 23.95 | 23.31 | 14276 |
| 1738963620 | 24.25 | -0.94 | -3.73 | 24.26 | 24.62 | 24.14 | 2147 |
| 1738877220 | 25.19 | 0.61 | 2.48 | 24.26 | 25.6 | 23.99 | 10792 |
| 1738790820 | 24.58 | -1.11 | -4.32 | 24.98 | 24.98 | 24.27 | 14933 |
| 1738704420 | 25.69 | -0.49 | -1.87 | 26 | 26.25 | 25.2 | 8779 |
| 1738618020 | 26.18 | -0.95 | -3.50 | 26.06 | 26.18 | 25.77 | 797 |
| 1738358820 | 27.13 | -0.28 | -1.02 | 26.89 | 27.13 | 26.89 | 144 |
| 1738272420 | 27.41 | 0.22 | 0.81 | 27.94 | 27.94 | 27.32 | 309 |
| 1738186020 | 27.19 | -0.24 | -0.87 | 27.32 | 27.59 | 27.19 | 404 |
| 1738099620 | 27.43 | 0.04 | 0.15 | 27.23 | 27.8 | 27.23 | 2503 |
| 1738013220 | 27.39 | 0.81 | 3.05 | 26.87 | 27.39 | 26.87 | 333 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
