4568.T: Daiichi Sankyo Company, Limited Historical Data

2005 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 798.6411

CLOSE 798.9552

Low

LOW 691.67

High

HIGH 913.33

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	738.33	738.33	738.33	738.33
01/04/2005	741.67	755	740	750
01/05/2005	736.67	745	733.33	738.33
01/06/2005	728.33	743.33	728.33	738.33
01/07/2005	743.33	748.33	735	736.67
01/10/2005	736.67	736.67	736.67	736.67
01/11/2005	750	758.33	748.33	750
01/12/2005	750	756.67	745	746.67
01/13/2005	738.33	743.33	736.67	736.67
01/14/2005	741.67	751.67	738.33	746.67
01/17/2005	751.67	763.33	750	760
01/18/2005	766.67	773.33	756.67	758.33
01/19/2005	760	761.67	751.67	753.33
01/20/2005	750	756.67	746.67	755
01/21/2005	756.67	756.67	750	751.67
01/24/2005	746.67	753.33	745	751.67
01/25/2005	745	750	743.33	748.33
01/26/2005	753.33	763.33	753.33	760
01/27/2005	760	771.67	760	771.67
01/28/2005	771.67	795	770	795
01/31/2005	795	815	786.67	798.33
02/01/2005	791.67	803.33	781.67	803.33
02/02/2005	808.33	818.33	805	811.67
02/03/2005	800	818.33	800	810
02/04/2005	810	815	796.67	810
02/07/2005	800	815	798.33	806.67
02/08/2005	805	805	793.33	800
02/09/2005	803.33	803.33	791.67	793.33
02/10/2005	780	808.33	780	806.67
02/11/2005	806.67	806.67	806.67	806.67
02/14/2005	816.67	816.67	806.67	808.33
02/15/2005	810	813.33	806.67	811.67
02/16/2005	813.33	813.33	790	800
02/17/2005	795	818.33	795	811.67
02/18/2005	808.33	818.33	808.33	816.67
02/21/2005	855	871.67	850	855
02/22/2005	843.33	846.67	828.33	835
02/23/2005	826.67	831.67	823.33	828.33
02/24/2005	828.33	831.67	825	825
02/25/2005	826.67	838.33	825	828.33
02/28/2005	880	913.33	880	898.33
03/01/2005	880	881.67	853.33	858.33
03/02/2005	860	866.67	856.67	861.67
03/03/2005	861.67	871.67	855	868.33
03/04/2005	861.67	868.33	855	855
03/07/2005	863.33	871.67	858.33	860
03/08/2005	855	861.67	846.67	853.33
03/09/2005	850	860	846.67	850
03/10/2005	846.67	848.33	841.67	846.67
03/11/2005	833.33	853.33	833.33	833.33
03/14/2005	835	840	818.33	820
03/15/2005	813.33	836.67	813.33	835
03/16/2005	835	841.67	830	838.33
03/17/2005	830	841.67	830	836.67
03/18/2005	840	845	833.33	833.33
03/21/2005	833.33	833.33	833.33	833.33
03/22/2005	825	840	825	831.67
03/23/2005	828.33	835	816.67	833.33
03/24/2005	835	853.33	830	850
03/25/2005	855	856.67	838.33	841.67
03/28/2005	833.33	851.67	833.33	843.33
03/29/2005	833.33	841.67	821.67	826.67
03/30/2005	825	845	825	845
03/31/2005	831.67	836.67	825	836.67
04/01/2005	823.33	830	818.33	823.33
04/04/2005	823.33	828.33	821.67	825
04/05/2005	835	845	831.67	845
04/06/2005	845	853.33	836.67	851.67
04/07/2005	840	841.67	826.67	831.67
04/08/2005	831.67	840	828.33	835
04/11/2005	835	840	831.67	835
04/12/2005	835	836.67	831.67	835
04/13/2005	835	838.33	830	831.67
04/14/2005	831.67	831.67	821.67	823.33
04/15/2005	816.67	820	803.33	813.33
04/18/2005	786.67	798.33	766.67	776.67
04/19/2005	776.67	791.67	770	791.67
04/20/2005	791.67	798.33	781.67	788.33
04/21/2005	778.33	788.33	766.67	770
04/22/2005	773.33	780	770	773.33
04/25/2005	783.33	798.33	781.67	790
04/26/2005	796.67	796.67	788.33	791.67
04/27/2005	791.67	803.33	788.33	803.33
04/28/2005	790	810	790	810
04/29/2005	810	810	810	810
05/02/2005	798.33	808.33	796.67	798.33
05/03/2005	798.33	798.33	798.33	798.33
05/04/2005	798.33	798.33	798.33	798.33
05/05/2005	798.33	798.33	798.33	798.33
05/06/2005	800	810	798.33	808.33
05/09/2005	795	800	781.67	788.33
05/10/2005	788.33	793.33	783.33	790
05/11/2005	780	790	776.67	786.67
05/12/2005	795	811.67	795	808.33
05/13/2005	781.67	805	775	801.67
05/16/2005	788.33	806.67	786.67	791.67
05/17/2005	795	798.33	761.67	766.67
05/18/2005	753.33	763.33	750	755
05/19/2005	766.67	778.33	760	775
05/20/2005	776.67	780	771.67	776.67
05/23/2005	775	790	771.67	790
05/24/2005	790	795	778.33	781.67
05/25/2005	783.33	793.33	783.33	790
05/26/2005	783.33	793.33	781.67	786.67
05/27/2005	791.67	800	790	800
05/30/2005	813.33	825	801.67	806.67
05/31/2005	815	815	800	813.33
06/01/2005	806.67	815	806.67	813.33
06/02/2005	813.33	813.33	803.33	806.67
06/03/2005	806.67	815	805	815
06/06/2005	801.67	806.67	791.67	806.67
06/07/2005	805	805	793.33	798.33
06/08/2005	800	815	796.67	803.33
06/09/2005	808.33	813.33	798.33	801.67
06/10/2005	788.33	825	786.67	821.67
06/13/2005	815	821.67	808.33	816.67
06/14/2005	816.67	818.33	810	810
06/15/2005	815	826.67	811.67	811.67
06/16/2005	813.33	821.67	810	811.67
06/17/2005	806.67	818.33	806.67	811.67
06/20/2005	808.33	816.67	806.67	815
06/21/2005	811.67	818.33	810	813.33
06/22/2005	815	815	810	810
06/23/2005	808.33	808.33	798.33	801.67
06/24/2005	798.33	801.67	795	798.33
06/27/2005	791.67	800	781.67	795
06/28/2005	796.67	808.33	795	806.67
06/29/2005	810	815	805	813.33
06/30/2005	815	820	810	818.33
07/01/2005	820	833.33	818.33	828.33
07/04/2005	828.33	836.67	825	836.67
07/05/2005	841.67	841.67	823.33	831.67
07/06/2005	830	833.33	825	825
07/07/2005	823.33	830	823.33	828.33
07/08/2005	828.33	835	826.67	828.33
07/11/2005	835	836.67	830	833.33
07/12/2005	838.33	841.67	836.67	840
07/13/2005	838.33	840	835	836.67
07/14/2005	840	843.33	836.67	836.67
07/15/2005	845	845	836.67	836.67
07/18/2005	836.67	836.67	836.67	836.67
07/19/2005	841.67	841.67	830	833.33
07/20/2005	836.67	846.67	836.67	843.33
07/21/2005	845	846.67	838.33	838.33
07/22/2005	840	840	830	830
07/25/2005	841.67	845	838.33	838.33
07/26/2005	841.67	845	838.33	840
07/27/2005	843.33	848.33	841.67	846.67
07/28/2005	850	863.33	850	855
07/29/2005	865	865	853.33	858.33
08/01/2005	863.33	868.33	858.33	861.67
08/02/2005	861.67	861.67	840	841.67
08/03/2005	855	855	845	850
08/04/2005	841.67	845	836.67	838.33
08/05/2005	830	840	818.33	828.33
08/08/2005	833.33	836.67	821.67	833.33
08/09/2005	836.67	858.33	835	853.33
08/10/2005	858.33	875	853.33	870
08/11/2005	866.67	875	863.33	871.67
08/12/2005	865	876.67	858.33	861.67
08/15/2005	866.67	868.33	855	855
08/16/2005	856.67	860	845	853.33
08/17/2005	858.33	858.33	841.67	843.33
08/18/2005	846.67	851.67	838.33	850
08/19/2005	848.33	853.33	845	853.33
08/22/2005	860	870	858.33	868.33
08/23/2005	873.33	885	870	878.33
08/24/2005	870	881.67	870	876.67
08/25/2005	878.33	878.33	861.67	863.33
08/26/2005	873.33	873.33	863.33	866.67
08/29/2005	863.33	865	850	855
08/30/2005	860	871.67	855	868.33
08/31/2005	870	871.67	860	860
09/01/2005	866.67	876.67	865	865
09/02/2005	875	878.33	868.33	871.67
09/05/2005	880	880	868.33	868.33
09/06/2005	870	873.33	853.33	858.33
09/07/2005	865	870	860	865
09/08/2005	861.67	865	851.67	853.33
09/09/2005	865	865	846.67	855
09/12/2005	863.33	865	853.33	858.33
09/13/2005	846.67	856.67	846.67	851.67
09/14/2005	853.33	861.67	845	850
09/15/2005	851.67	866.67	851.67	866.67
09/16/2005	866.67	866.67	841.67	846.67
09/19/2005	846.67	846.67	846.67	846.67
09/20/2005	846.67	866.67	838.33	850
09/21/2005	850	850	850	850
09/22/2005	850	850	850	850
09/23/2005	850	850	850	850
09/26/2005	850	850	850	850
09/27/2005	850	850	850	850
09/28/2005	751.67	783.33	748.33	771.67
09/29/2005	778.33	800	763.33	775
09/30/2005	776.67	776.67	761.67	775
10/03/2005	775	775	765	768.33
10/04/2005	766.67	771.67	765	771.67
10/05/2005	770	776.67	756.67	760
10/06/2005	760	766.67	753.33	761.67
10/07/2005	761.67	766.67	756.67	761.67
10/10/2005	761.67	761.67	761.67	761.67
10/11/2005	753.33	760	746.67	751.67
10/12/2005	756.67	763.33	748.33	751.67
10/13/2005	750	750	740	743.33
10/14/2005	735	748.33	726.67	728.33
10/17/2005	735	740	728.33	733.33
10/18/2005	740	748.33	735	748.33
10/19/2005	758.33	758.33	748.33	751.67
10/20/2005	751.67	756.67	746.67	756.67
10/21/2005	756.67	765	750	758.33
10/24/2005	751.67	758.33	750	756.67
10/25/2005	760	766.67	748.33	753.33
10/26/2005	756.67	761.67	753.33	760
10/27/2005	730	731.67	720	725
10/28/2005	718.33	726.67	695	695
10/31/2005	700	705	695	703.33
11/01/2005	720	723.33	713.33	721.67
11/02/2005	721.67	725	716.67	720
11/03/2005	720	720	720	720
11/04/2005	713.33	731.67	708.33	720
11/07/2005	718.33	725	710	716.67
11/08/2005	713.33	716.67	703.33	710
11/09/2005	701.67	710	700	705
11/10/2005	703.33	710	700	706.67
11/11/2005	706.67	721.67	701.67	716.67
11/14/2005	721.67	721.67	710	715
11/15/2005	710	715	706.67	710
11/16/2005	713.33	716.67	708.33	710
11/17/2005	705	710	703.33	705
11/18/2005	720	721.67	708.33	718.33
11/21/2005	710	725	706.67	711.67
11/22/2005	715	715	710	715
11/23/2005	715	715	715	715
11/24/2005	716.67	718.33	708.33	711.67
11/25/2005	706.67	708.33	696.67	700
11/28/2005	693.33	703.33	691.67	703.33
11/29/2005	698.33	705	696.67	700
11/30/2005	728.33	738.33	705	728.33
12/01/2005	741.67	746.67	735	743.33
12/02/2005	736.67	743.33	730	741.67
12/05/2005	745	748.33	735	745
12/06/2005	740	746.67	733.33	733.33
12/07/2005	760	763.33	743.33	755
12/08/2005	765	768.33	751.67	758.33
12/09/2005	751.67	758.33	745	748.33
12/12/2005	751.67	756.67	743.33	746.67
12/13/2005	733.33	745	726.67	745
12/14/2005	733.33	746.67	728.33	735
12/15/2005	740	745	733.33	741.67
12/16/2005	743.33	748.33	735	741.67
12/19/2005	743.33	746.67	736.67	746.67
12/20/2005	758.33	768.33	746.67	763.33
12/21/2005	766.67	770	761.67	766.67
12/22/2005	768.33	776.67	763.33	771.67
12/23/2005	771.67	771.67	771.67	771.67
12/26/2005	785	786.67	771.67	785
12/27/2005	786.67	790	783.33	786.67
12/28/2005	786.67	790	775	778.33
12/29/2005	788.33	788.33	775	776.67
12/30/2005	786.67	786.67	758.33	758.33

Menu

Create your free account now!

4568.T: Daiichi Sankyo Company, Limited Historical Data

2005 Historical Chart

Average

Low

High