Daiichi Sankyo Co Ltd (PK) (DSKYF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.79 | -9.47690217391 | 29.44 | 29.8 | 25.45 | 23743 | 27.14840342 | CS |
| 4 | -2.56 | -8.76412187607 | 29.21 | 33.15 | 25.45 | 30264 | 27.4259943 | CS |
| 12 | -4.6 | -14.72 | 31.25 | 35.39 | 25.45 | 12989 | 28.35305061 | CS |
| 26 | -9.25 | -25.7660167131 | 35.9 | 44.64 | 25.45 | 7222 | 30.06556322 | CS |
| 52 | -0.77 | -2.80816921955 | 27.42 | 44.64 | 25.45 | 11968 | 31.10557418 | CS |
| 156 | 0.89 | 3.4549689441 | 25.76 | 44.64 | 19.45 | 8609 | 30.08700388 | CS |
| 260 | -38.437 | -59.0548035706 | 65.087 | 95.96 | 17.61 | 6656 | 29.86864196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 26.65 | -0.56 | -2.06 | 25.66 | 29.79 | 25.5 | 4931 |
| 1735856700 | 27.2103 | 0.61 | 2.29 | 27.42 | 29.22 | 27.2103 | 9332 |
| 1735683960 | 26.6 | -1.35 | -4.83 | 26.16 | 29.8 | 26 | 16813 |
| 1735597740 | 27.95 | 1.2 | 4.49 | 26.76 | 29.41 | 25.45 | 30053 |
| 1735338000 | 26.75 | -2.55 | -8.70 | 29.44 | 29.6 | 26.51 | 38774 |
| 1735252020 | 29.3 | 2.2 | 8.12 | 29.6 | 29.6 | 26.51 | 13434 |
| 1735078200 | 27.1 | 0.1 | 0.37 | 26.51 | 29.6 | 26.35 | 11014 |
| 1734992400 | 27 | -0.31 | -1.14 | 29.34 | 29.34 | 26.25 | 22411 |
| 1734733200 | 27.31 | -1.54 | -5.34 | 26.31 | 28.76 | 26.15 | 19692 |
| 1734646800 | 28.85 | 2.35 | 8.87 | 29.65 | 29.65 | 25.85 | 26883 |
| 1734560940 | 26.5 | 0.25 | 0.95 | 28.3479 | 29.94 | 26.35 | 87510 |
| 1734474360 | 26.25 | -1.4 | -5.06 | 26.06 | 28.94 | 26.06 | 45076 |
| 1734388140 | 27.65 | 0.45 | 1.65 | 27.01 | 29.2 | 27.01 | 18248 |
| 1734128940 | 27.2 | -2.25 | -7.64 | 29.49 | 29.65 | 26.45 | 12784 |
| 1734042480 | 29.45 | 1.25 | 4.43 | 29.17 | 30.85 | 29.17 | 13131 |
| 1733955900 | 28.2 | 0.5 | 1.81 | 27.56 | 30.7 | 27.4 | 15680 |
| 1733869200 | 27.7 | -1.35 | -4.65 | 27.86 | 31.49 | 27.7 | 143504 |
| 1733782800 | 29.05 | 0 | 0.00 | 32.4 | 32.4 | 28.4 | 17254 |
| 1733523600 | 29.05 | -1.97 | -6.35 | 29.21 | 33.15 | 29.05 | 3151 |
| 1733437500 | 31.02 | -1.63 | -4.99 | 33.14 | 33.299999 | 29.8 | 4397 |
| 1733350980 | 32.65 | 0.8 | 2.51 | 34.75 | 34.75 | 30.51 | 3619 |
| 1733264700 | 31.85 | -0.95 | -2.90 | 32.9 | 34.24 | 31.4 | 4524 |
| 1733178180 | 32.799999 | 0.06 | 0.18 | 32.74 | 32.9 | 30.65 | 6752 |
| 1732918200 | 32.74 | 3.44 | 11.74 | 30.06 | 33.24 | 29.9 | 5282 |
| 1732746540 | 29.3 | -1.8 | -5.79 | 31.25 | 32.4 | 28.9 | 7652 |
| 1732660140 | 31.1 | 2.44 | 8.51 | 28.26 | 31.34 | 28.1 | 8048 |
| 1732573560 | 28.66 | 0.76 | 2.72 | 28.26 | 31.5 | 28.1 | 8624 |
| 1732314000 | 27.9 | -2.29 | -7.59 | 29.5 | 30.95 | 27.89 | 8231 |
| 1732227900 | 30.19 | 2.3 | 8.25 | 30.19 | 30.35 | 27.6 | 3145 |
| 1732141740 | 27.89 | -3.66 | -11.60 | 27.25 | 30.55 | 27.25 | 13596 |
| 1732054800 | 31.55 | 3.01 | 10.56 | 28.31 | 31.55 | 28.15 | 7288 |
| 1731968640 | 28.536 | -2.51 | -8.10 | 30.29 | 30.45 | 27.15 | 17052 |
| 1731709260 | 31.05 | 2.85 | 10.11 | 28.46 | 31.05 | 28.3 | 4644 |
| 1731622800 | 28.2 | -0.57 | -1.98 | 27.66 | 30.75 | 27.5 | 8398 |
| 1731536760 | 28.77 | -1.53 | -5.05 | 30.3 | 31.09 | 28.61 | 1543 |
| 1731450480 | 30.3 | -1.7 | -5.31 | 30.46 | 33.09 | 30.3 | 2102 |
| 1731363600 | 32 | 0 | 0.00 | 33.54 | 33.7 | 30.46 | 3003 |
| 1731104400 | 32 | -1.19 | -3.59 | 33.59 | 33.75 | 30.46 | 3173 |
| 1731018540 | 33.189999 | 0.2 | 0.61 | 33.189999 | 33.35 | 30.3 | 2901 |
| 1730931600 | 32.99 | 0.58 | 1.79 | 32 | 32.99 | 30.25 | 1706 |
| 1730845680 | 32.409999 | -1.14 | -3.40 | 32.159999 | 33.549999 | 32 | 13510 |
| 1730759160 | 33.549999 | 1.42 | 4.44 | 32.159999 | 33.549999 | 32 | 3562 |
| 1730496420 | 32.125 | 1.63 | 5.33 | 33.189999 | 33.35 | 32.089 | 4465 |
| 1730409780 | 30.5 | -0.66 | -2.12 | 30.66 | 33.45 | 30.5 | 4048 |
| 1730323500 | 31.16 | -2.18 | -6.54 | 31.16 | 34.6 | 31 | 2111 |
| 1730237280 | 33.34 | 2.79 | 9.13 | 30.76 | 33.34 | 30.76 | 1506 |
| 1730150880 | 30.55 | -2.29 | -6.97 | 33.34 | 33.5 | 30.55 | 1125 |
| 1729891500 | 32.84 | 1.44 | 4.59 | 30.26 | 33 | 30.1 | 3091 |
| 1729805160 | 31.4 | 1.14 | 3.77 | 30.36 | 32.939999 | 30.2 | 3398 |
| 1729718940 | 30.26 | -2.64 | -8.02 | 33 | 33 | 30.1 | 5482 |
| 1729632300 | 32.9 | -0.27 | -0.81 | 31.16 | 33.09 | 31 | 4747 |
| 1729545600 | 33.17 | 0.56 | 1.72 | 33.49 | 33.65 | 31 | 2708 |
| 1729286400 | 32.61 | 0.66 | 2.07 | 32.11 | 34.6 | 31.95 | 2204 |
| 1729200000 | 31.95 | 0.29 | 0.92 | 32.11 | 34.44 | 31.95 | 1443 |
| 1729113960 | 31.66 | -2.98 | -8.60 | 31.66 | 34.34 | 31.5 | 798 |
| 1729027680 | 34.64 | 1.86 | 5.68 | 31.8 | 34.64 | 31.8 | 11181 |
| 1728941220 | 32.7775 | -2.61 | -7.38 | 33.325 | 34.99 | 31.5 | 3657 |
| 1728681900 | 35.39 | 3.23 | 10.04 | 31.25 | 35.39 | 31.25 | 902 |
| 1728595560 | 32.159999 | -2.38 | -6.89 | 32.159999 | 32.65 | 32 | 1667 |
| 1728508800 | 34.54 | 3.54 | 11.42 | 34.54 | 34.54 | 34.54 | 659 |
| 1728422580 | 31 | -3.98 | -11.38 | 31.16 | 34.99 | 31 | 768 |
| 1728336000 | 34.98 | 3.03 | 9.48 | 32.11 | 34.98 | 31.3 | 5916 |
| 1728077220 | 31.95 | 0.35 | 1.11 | 34.74 | 34.9 | 31.95 | 2191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
