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 | 0.1499 | 0.535355230874 | 28.0001 | 29.27 | 26.86 | 428540 | 27.745242 | DR |
| 4 | -0.63 | -2.18902015288 | 28.78 | 33.21 | 26.86 | 187447 | 28.84242051 | DR |
| 12 | -5.925 | -17.3881144534 | 34.075 | 34.19 | 26.86 | 124733 | 30.24128907 | DR |
| 26 | -6.25 | -18.1686046512 | 34.4 | 42.48 | 26.86 | 96789 | 32.77232602 | DR |
| 52 | 1.65 | 6.22641509434 | 26.5 | 42.48 | 26.47 | 120142 | 32.29154667 | DR |
| 156 | 4.15 | 17.2916666667 | 24 | 42.48 | 19.39 | 124409 | 30.18552905 | DR |
| 260 | -36.68 | -56.5787444085 | 64.83 | 99.63 | 18.05 | 87209 | 30.54273312 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733523600 | 31.48 | 0.01 | 0.03 | 31.36 | 31.48 | 31.08 | 52728 |
| 1733437500 | 31.47 | -1.35 | -4.11 | 31.72 | 31.72 | 31.47 | 86777 |
| 1733350980 | 32.82 | -0.1 | -0.30 | 32.814999 | 32.9 | 32.759999 | 40388 |
| 1733264700 | 32.92 | 0.4 | 1.23 | 33.21 | 33.21 | 32.869999 | 87341 |
| 1733178180 | 32.52 | 0.77 | 2.43 | 32.515 | 32.65 | 32.485 | 118311 |
| 1732918200 | 31.75 | 1.09 | 3.56 | 32.049999 | 32.049999 | 31.6 | 99346 |
| 1732746540 | 30.66 | 1.05 | 3.55 | 29.45 | 30.685 | 29.45 | 92123 |
| 1732660140 | 29.61 | -0.2 | -0.67 | 29.63 | 29.64 | 29.5 | 113793 |
| 1732573560 | 29.81 | 1.03 | 3.58 | 28.67 | 29.9 | 28.67 | 201186 |
| 1732314000 | 28.78 | -0.28 | -0.96 | 28.78 | 28.84 | 28.7 | 98966 |
| 1732227900 | 29.06 | 0.16 | 0.55 | 29.03 | 29.14 | 29.01 | 110430 |
| 1732141740 | 28.9 | -0.67 | -2.27 | 29 | 29 | 28.76 | 99715 |
| 1732054800 | 29.57 | 0.44 | 1.51 | 29.674 | 29.7 | 29.56 | 117892 |
| 1731968640 | 29.13 | -0.46 | -1.55 | 29 | 29.18 | 28.5 | 198390 |
| 1731709260 | 29.59 | 0.25 | 0.87 | 29.7192 | 29.75 | 29.54 | 249627 |
| 1731622800 | 29.335 | -0.55 | -1.82 | 30.31 | 30.31 | 29.29 | 197487 |
| 1731536760 | 29.88 | -1.32 | -4.23 | 29.67 | 30 | 29.67 | 138931 |
| 1731450480 | 31.2 | -0.9 | -2.80 | 32 | 32.25 | 31.13 | 125031 |
| 1731363600 | 32.1 | 0.27 | 0.85 | 32.042 | 32.13 | 31.4 | 86404 |
| 1731104400 | 31.83 | -0.24 | -0.75 | 31.33 | 31.88 | 31.33 | 97538 |
| 1731018540 | 32.07 | 0.17 | 0.53 | 32.225 | 32.52 | 31.91 | 92969 |
| 1730931600 | 31.9 | -0.38 | -1.18 | 32.165 | 32.28 | 31.46 | 48192 |
| 1730845680 | 32.28 | -0.06 | -0.19 | 32.009999 | 32.34 | 32.009999 | 64205 |
| 1730759160 | 32.34 | 0.21 | 0.65 | 32.295 | 32.49 | 32.229999 | 112195 |
| 1730496420 | 32.13 | -0.44 | -1.35 | 32.1 | 32.299999 | 32.1 | 55627 |
| 1730409780 | 32.57 | -0.14 | -0.43 | 32.53 | 32.7 | 32.38 | 105152 |
| 1730323500 | 32.71 | 0.45 | 1.39 | 34.02 | 34.02 | 32.11 | 121938 |
| 1730237280 | 32.259999 | 0.24 | 0.75 | 32.28 | 32.5 | 32.11 | 327729 |
| 1730150880 | 32.02 | 0.33 | 1.04 | 31.9 | 32.7 | 31.9 | 79006 |
| 1729891500 | 31.69 | 0.09 | 0.28 | 31.352 | 32.3385 | 31.352 | 48172 |
| 1729805160 | 31.6 | 0.04 | 0.13 | 31.645 | 31.645 | 31.52 | 120570 |
| 1729718940 | 31.56 | -0.98 | -3.01 | 31.98 | 32 | 31.406 | 78008 |
| 1729632300 | 32.54 | -0.19 | -0.58 | 32.53 | 32.6 | 32.34 | 39733 |
| 1729545600 | 32.729999 | -0.64 | -1.92 | 33.33 | 33.5 | 32.63 | 96444 |
| 1729286400 | 33.369999 | 0.51 | 1.55 | 33.735 | 34.19 | 33.29 | 53078 |
| 1729200000 | 32.86 | -0.15 | -0.45 | 32.57 | 32.95 | 32.57 | 78186 |
| 1729113960 | 33.009999 | -0.03 | -0.09 | 32.369999 | 33.188499 | 32.369999 | 71983 |
| 1729027680 | 33.04 | -0.52 | -1.55 | 33.06 | 33.229999 | 32.9 | 70445 |
| 1728941220 | 33.56 | -0.01 | -0.03 | 32.89 | 33.63 | 32.89 | 109689 |
| 1728681900 | 33.57 | 0.03 | 0.09 | 33.549999 | 33.63 | 33.479999 | 49356 |
| 1728595560 | 33.54 | 0.34 | 1.02 | 33.32 | 33.58 | 33.31 | 63836 |
| 1728508800 | 33.2 | 0.39 | 1.19 | 33.15 | 33.255 | 33.115 | 37349 |
| 1728422580 | 32.81 | -0.07 | -0.21 | 32.869999 | 33.9987 | 32.75 | 52692 |
| 1728336000 | 32.88 | -0.36 | -1.08 | 32.1 | 33.24 | 32.1 | 86182 |
| 1728077220 | 33.24 | 0.31 | 0.94 | 33.1 | 33.265 | 32.95 | 55342 |
| 1727990760 | 32.93 | 0.69 | 2.14 | 33.325 | 33.325 | 32.799999 | 42503 |
| 1727904000 | 32.24 | -0.11 | -0.34 | 32.17 | 32.42 | 32.073999 | 64937 |
| 1727818140 | 32.35 | -0.57 | -1.73 | 32.49 | 32.7 | 32.198999 | 62102 |
| 1727731380 | 32.918 | -0.18 | -0.55 | 32.97 | 33.119999 | 32.7605 | 49524 |
| 1727472000 | 33.1 | -0.8 | -2.36 | 34.075 | 34.075 | 32.89 | 39182 |
| 1727386200 | 33.9 | 1.16 | 3.54 | 33.2 | 35.1 | 33.2 | 61625 |
| 1727299200 | 32.74 | -0.33 | -1.00 | 33.2 | 33.2 | 32.729999 | 104548 |
| 1727212800 | 33.07 | -0.41 | -1.22 | 32.4 | 33.2 | 32.4 | 66274 |
| 1727126940 | 33.479999 | -1.11 | -3.21 | 34 | 34.34 | 33.07 | 104813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
