4568.T: Daiichi Sankyo Company, Limited Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 751.0771

CLOSE 754.1519

Low

LOW 421.67

High

HIGH 1,196.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	438.33	443	436.33	437.33
01/05/2000	436.67	445	433.67	445
01/06/2000	450	473.33	448.33	466.67
01/07/2000	473.33	488.67	467.67	488.67
01/10/2000	488.67	488.67	488.67	488.67
01/11/2000	482	482	444.67	444.67
01/12/2000	426.67	435	421.67	422
01/13/2000	427	433.33	425.33	428.67
01/14/2000	455.33	466.33	451.33	466.33
01/17/2000	473	486.67	466.67	470
01/18/2000	483.33	503.33	483	491.67
01/19/2000	493.33	493.33	483.33	483.67
01/20/2000	488.67	506.67	488.67	495
01/21/2000	501.67	501.67	493.67	500
01/24/2000	490	507.33	490	500.67
01/25/2000	488.33	500	479	479
01/26/2000	499	499	479	479
01/27/2000	478.33	493.33	478.33	480.33
01/28/2000	481	486.67	470	470
01/31/2000	471.67	485	470	481.67
02/01/2000	483.33	483.33	471.67	476.67
02/02/2000	483.33	488.67	480.33	484
02/03/2000	497.33	515	497.33	511.33
02/04/2000	516.67	518.33	510	511.67
02/07/2000	515	526.67	513.33	523.33
02/08/2000	523.33	524.33	483.33	483.33
02/09/2000	503	510	500	509.33
02/10/2000	503.33	503.33	501.67	502
02/11/2000	502	502	502	502
02/14/2000	504.33	510	497	504
02/15/2000	509.67	509.67	496.67	496.67
02/16/2000	503.33	503.33	490	497.33
02/17/2000	490.67	510	490.67	510
02/18/2000	510	513	501	501
02/21/2000	488.33	493.33	470	470
02/22/2000	483.33	489.67	478.33	478.33
02/23/2000	476.67	486.67	468.33	480
02/24/2000	473.33	484	473.33	473.33
02/25/2000	488.33	498.33	483	483
02/28/2000	483.33	486.67	476.33	476.33
02/29/2000	473.67	484.67	473.67	475
03/01/2000	486.67	495	486.33	490
03/02/2000	493	509.33	492.33	506.67
03/03/2000	504	508.33	496.67	500
03/06/2000	508.33	512	505.67	507.33
03/07/2000	504	510.33	500	500
03/08/2000	510	522.67	508.33	517.67
03/09/2000	516.33	517.67	507.67	513.33
03/10/2000	503.33	513	503.33	513
03/13/2000	521.67	526.67	517	524.67
03/14/2000	520	523	516.67	522.33
03/15/2000	515.67	520	500.33	508.33
03/16/2000	508.33	513.33	500	506
03/17/2000	519.33	519.33	508.33	512.67
03/20/2000	512.67	512.67	512.67	512.67
03/21/2000	510.67	521.67	510	521.67
03/22/2000	529.33	531.67	519.67	522.67
03/23/2000	520	521.67	512.67	521.67
03/24/2000	521.67	527.67	520.33	525
03/27/2000	530	530.67	521.33	521.33
03/28/2000	521.33	522.67	511.67	513.67
03/29/2000	519.33	528.33	518.33	524
03/30/2000	523.33	532.67	522	530
03/31/2000	523.67	530	523.33	530
04/03/2000	526.67	529.67	523.33	528.33
04/04/2000	529.33	541.67	528.33	541.33
04/05/2000	540	540	531.67	537.33
04/06/2000	537.33	537.67	530.67	533.33
04/07/2000	533.33	538.33	532.67	533.33
04/10/2000	536.67	540	531	533.33
04/11/2000	540	550	536.67	547.33
04/12/2000	550	550	543	548.33
04/13/2000	546.33	546.33	537.33	541.67
04/14/2000	541.67	541.67	532.67	534
04/17/2000	554	587.67	542.67	569.33
04/18/2000	580	596.33	573.33	593.33
04/19/2000	600	612.67	591.33	603.33
04/20/2000	597	613.33	594	613.33
04/21/2000	616.67	616.67	593.33	616.67
04/24/2000	596.67	619.67	596.67	615
04/25/2000	613.33	622.67	610	621.33
04/26/2000	629.67	639.67	622.33	632.33
04/27/2000	632.67	636.67	626.67	633.33
04/28/2000	633.33	634	619.33	619.33
05/01/2000	628	638.33	625	633.33
05/02/2000	632.67	633	620	631.67
05/03/2000	631.67	631.67	631.67	631.67
05/04/2000	631.67	631.67	631.67	631.67
05/05/2000	631.67	631.67	631.67	631.67
05/08/2000	623.33	630	620.67	620.67
05/09/2000	620.67	620.67	620.67	620.67
05/10/2000	629.67	635.67	620.33	624
05/11/2000	624	635	621.33	623
05/12/2000	623	633	621.33	627.67
05/15/2000	620	625.67	620	625.67
05/16/2000	629.67	633	626.67	632.67
05/17/2000	624.67	629.33	623.33	625
05/18/2000	619	625	619	620
05/19/2000	610	613.33	602.67	606.33
05/22/2000	612.33	612.33	598.33	604.67
05/23/2000	603	610	598.33	609.67
05/24/2000	629.67	649.67	624	643.33
05/25/2000	650	666	643.67	665.33
05/26/2000	655.33	665.33	646.67	661
05/29/2000	656.67	666.33	656.67	666.33
05/30/2000	666.33	666.33	666.33	666.33
05/31/2000	670	673.33	665	665
06/01/2000	675	686.67	671.67	686.67
06/02/2000	686.67	690	666.67	668.33
06/05/2000	683.33	683.33	673.33	673.33
06/06/2000	673.33	680	670	675
06/07/2000	668.33	683.33	668.33	681.67
06/08/2000	681.67	686.67	676.67	681.67
06/09/2000	668.33	700	668.33	688.33
06/12/2000	690	705	688.33	700
06/13/2000	701.67	726.67	700	725
06/14/2000	738.33	746.67	725	740
06/15/2000	738.33	783.33	735	783.33
06/16/2000	776.67	780	760	771.67
06/19/2000	773.33	786.67	773.33	781.67
06/20/2000	793.33	893.33	786.67	811.67
06/21/2000	851.67	886.67	841.67	866.67
06/22/2000	880	966.67	880	930
06/23/2000	876.67	936.67	876.67	920
06/26/2000	906.67	928.33	858.33	885
06/27/2000	895	898.33	886.67	890
06/28/2000	883.33	893.33	875	888.33
06/29/2000	888.33	890	860	865
06/30/2000	878.33	900	868.33	896.67
07/03/2000	883.33	910	873.33	898.33
07/04/2000	900	933.33	890	933.33
07/05/2000	933.33	960	923.33	925
07/06/2000	938.33	941.67	925	926.67
07/07/2000	950	950	900	911.67
07/10/2000	898.33	906.67	868.33	900
07/11/2000	910	921.67	891.67	918.33
07/12/2000	931.67	951.67	928.33	948.33
07/13/2000	961.67	961.67	936.67	950
07/14/2000	936.67	951.67	923.33	951.67
07/17/2000	925	941.67	913.33	941.67
07/18/2000	901.67	913.33	900	908.33
07/19/2000	901.67	913.33	900	908.33
07/20/2000	908.33	908.33	908.33	908.33
07/21/2000	876.67	890	860	860
07/24/2000	820	831.67	795	820
07/25/2000	806.67	851.67	806.67	845
07/26/2000	856.67	858.33	838.33	853.33
07/27/2000	863.33	873.33	850	870
07/28/2000	860	866.67	820	826.67
07/31/2000	800	833.33	763.33	810
08/01/2000	796.67	833.33	796.67	828.33
08/02/2000	833.33	846.67	831.67	835
08/03/2000	808.33	826.67	801.67	818.33
08/04/2000	835	863.33	813.33	851.67
08/07/2000	853.33	868.33	853.33	861.67
08/08/2000	856.67	866.67	848.33	848.33
08/09/2000	835	860	800	860
08/10/2000	820	840	816.67	816.67
08/11/2000	803.33	806.67	798.33	803.33
08/14/2000	810	826.67	806.67	823.33
08/15/2000	833.33	836.67	785	815
08/16/2000	801.67	830	790	830
08/17/2000	816.67	833.33	803.33	833.33
08/18/2000	845	856.67	836.67	856.67
08/21/2000	870	870	835	855
08/22/2000	868.33	916.67	863.33	910
08/23/2000	910	916.67	895	916.67
08/24/2000	916.67	931.67	906.67	926.67
08/25/2000	900	911.67	886.67	908.33
08/28/2000	895	908.33	880	903.33
08/29/2000	876.67	878.33	865	865
08/30/2000	868.33	888.33	868.33	873.33
08/31/2000	873.33	890	835	840
09/01/2000	840	853.33	833.33	843.33
09/04/2000	841.67	855	836.67	841.67
09/05/2000	833.33	851.67	820	836.67
09/06/2000	850	853.33	833.33	836.67
09/07/2000	848.33	870	845	861.67
09/08/2000	863.33	880	863.33	878.33
09/11/2000	891.67	893.33	853.33	861.67
09/12/2000	858.33	870	841.67	863.33
09/13/2000	863.33	885	858.33	883.33
09/14/2000	883.33	890	863.33	880
09/15/2000	880	880	880	880
09/18/2000	875	896.67	855	890
09/19/2000	868.33	880	853.33	863.33
09/20/2000	863.33	906.67	863.33	896.67
09/21/2000	856.67	875	856.67	856.67
09/22/2000	856.67	896.67	850	893.33
09/25/2000	900	900	873.33	891.67
09/26/2000	866.67	885	863.33	873.33
09/27/2000	886.67	915	886.67	910
09/28/2000	910	915	895	895
09/29/2000	916.67	923.33	908.33	915
10/02/2000	908.33	916.67	901.67	916.67
10/03/2000	916.67	925	913.33	920
10/04/2000	915	930	906.67	925
10/05/2000	926.67	933.33	908.33	933.33
10/06/2000	920	920	903.33	916.67
10/09/2000	916.67	916.67	916.67	916.67
10/10/2000	903.33	916.67	901.67	915
10/11/2000	915	916.67	903.33	916.67
10/12/2000	913.33	925	901.67	916.67
10/13/2000	903.33	910	866.67	866.67
10/16/2000	866.67	866.67	866.67	866.67
10/17/2000	885	903.33	880	883.33
10/18/2000	900	903.33	881.67	900
10/19/2000	893.33	903.33	880	895
10/20/2000	908.33	910	883.33	896.67
10/23/2000	910	916.67	898.33	911.67
10/24/2000	911.67	916.67	905	916.67
10/25/2000	915	925	903.33	903.33
10/26/2000	900	931.67	900	931.67
10/27/2000	931.67	931.67	931.67	931.67
10/30/2000	950	970	943.33	953.33
10/31/2000	980	1,033.33	973.33	1,033.33
11/01/2000	1,003.33	1,010	983.33	995
11/02/2000	966.67	975	955	956.67
11/03/2000	956.67	956.67	956.67	956.67
11/06/2000	970	981.67	960	973.33
11/07/2000	960	966.67	941.67	950
11/08/2000	933.33	965	921.67	948.33
11/09/2000	948.33	955	925	933.33
11/10/2000	920	963.33	920	963.33
11/13/2000	960	970	940	963.33
11/14/2000	950	951.67	928.33	931.67
11/15/2000	931.67	936.67	925	933.33
11/16/2000	933.33	940	920	926.67
11/17/2000	933.33	945	920	926.67
11/20/2000	930	940	921.67	940
11/21/2000	960	971.67	958.33	970
11/22/2000	983.33	983.33	963.33	978.33
11/23/2000	978.33	978.33	978.33	978.33
11/24/2000	986.67	991.67	980	986.67
11/27/2000	993.33	995	983.33	993.33
11/28/2000	991.67	993.33	980	980
11/29/2000	983.33	1,006.67	980	1,000
11/30/2000	1,016.67	1,053.33	1,010	1,020
12/01/2000	1,033.33	1,033.33	1,000	1,000
12/04/2000	1,000	1,003.33	975	991.67
12/05/2000	978.33	985	966.67	966.67
12/06/2000	980	1,010	980	996.67
12/07/2000	1,013.33	1,023.33	1,003.33	1,010
12/08/2000	1,006.67	1,023.33	991.67	996.67
12/11/2000	1,000	1,023.33	1,000	1,006.67
12/12/2000	1,016.67	1,023.33	1,000	1,010
12/13/2000	1,020	1,076.67	1,010	1,033.33
12/14/2000	1,016.67	1,056.67	1,016.67	1,056.67
12/15/2000	1,053.33	1,060	1,033.33	1,060
12/18/2000	1,050	1,076.67	1,040	1,066.67
12/19/2000	1,056.67	1,056.67	1,016.67	1,016.67
12/20/2000	1,033.33	1,070	1,023.33	1,063.33
12/21/2000	1,046.67	1,093.33	1,013.33	1,093.33
12/22/2000	1,100	1,140	1,080	1,126.67
12/25/2000	1,140	1,140	1,090	1,126.67
12/26/2000	1,120	1,133.33	1,110	1,133.33
12/27/2000	1,133.33	1,196.67	1,123.33	1,196.67
12/28/2000	1,130	1,150	1,110	1,136.67
12/29/2000	1,150	1,153.33	1,126.67	1,133.33

Menu

Create your free account now!

4568.T: Daiichi Sankyo Company, Limited Historical Data

2000 Historical Chart

Average

Low

High