4568.T: Daiichi Sankyo Company, Limited Historical Data

2006 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 996.8976

CLOSE 998.1472

Low

LOW 758.33

High

HIGH 1,263.33

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	758.33	758.33	758.33	758.33
01/03/2006	758.33	758.33	758.33	758.33
01/04/2006	770	783.33	761.67	783.33
01/05/2006	788.33	795	786.67	790
01/06/2006	808.33	808.33	791.67	796.67
01/09/2006	796.67	796.67	796.67	796.67
01/10/2006	791.67	803.33	788.33	788.33
01/11/2006	800	815	793.33	813.33
01/12/2006	818.33	823.33	813.33	818.33
01/13/2006	810	828.33	793.33	798.33
01/16/2006	786.67	801.67	783.33	790
01/17/2006	793.33	796.67	781.67	781.67
01/18/2006	791.67	800	761.67	790
01/19/2006	776.67	780	760	771.67
01/20/2006	781.67	781.67	766.67	778.33
01/23/2006	783.33	806.67	781.67	801.67
01/24/2006	801.67	808.33	786.67	806.67
01/25/2006	803.33	806.67	796.67	798.33
01/26/2006	806.67	830	805	815
01/27/2006	828.33	830	818.33	821.67
01/30/2006	821.67	826.67	813.33	816.67
01/31/2006	813.33	820	808.33	810
02/01/2006	813.33	821.67	810	815
02/02/2006	816.67	820	815	816.67
02/03/2006	810	818.33	806.67	811.67
02/06/2006	801.67	813.33	801.67	806.67
02/07/2006	806.67	810	800	806.67
02/08/2006	796.67	798.33	786.67	786.67
02/09/2006	791.67	795	783.33	793.33
02/10/2006	798.33	816.67	790	816.67
02/13/2006	815	821.67	808.33	810
02/14/2006	806.67	830	806.67	830
02/15/2006	833.33	833.33	811.67	815
02/16/2006	823.33	825	816.67	825
02/17/2006	825	826.67	808.33	808.33
02/20/2006	806.67	815	803.33	808.33
02/21/2006	813.33	813.33	803.33	813.33
02/22/2006	815	815	800	803.33
02/23/2006	806.67	806.67	793.33	806.67
02/24/2006	798.33	800	786.67	790
02/27/2006	791.67	803.33	788.33	800
02/28/2006	791.67	796.67	780	796.67
03/01/2006	785	790	778.33	778.33
03/02/2006	780	790	780	786.67
03/03/2006	791.67	800	786.67	790
03/06/2006	801.67	803.33	791.67	803.33
03/07/2006	790	800	790	793.33
03/08/2006	791.67	816.67	791.67	813.33
03/09/2006	816.67	831.67	813.33	831.67
03/10/2006	833.33	836.67	828.33	830
03/13/2006	836.67	848.33	833.33	848.33
03/14/2006	846.67	848.33	840	845
03/15/2006	848.33	853.33	841.67	841.67
03/16/2006	841.67	850	836.67	841.67
03/17/2006	848.33	853.33	836.67	838.33
03/20/2006	841.67	861.67	838.33	853.33
03/21/2006	853.33	853.33	853.33	853.33
03/22/2006	855	855	838.33	851.67
03/23/2006	856.67	858.33	846.67	850
03/24/2006	851.67	856.67	850	850
03/27/2006	836.67	855	836.67	848.33
03/28/2006	838.33	856.67	835	853.33
03/29/2006	870	881.67	868.33	875
03/30/2006	895	896.67	870	883.33
03/31/2006	900	903.33	888.33	895
04/03/2006	935	938.33	900	920
04/04/2006	921.67	938.33	908.33	938.33
04/05/2006	946.67	963.33	926.67	935
04/06/2006	936.67	938.33	926.67	931.67
04/07/2006	936.67	958.33	926.67	941.67
04/10/2006	940	945	933.33	936.67
04/11/2006	940	941.67	926.67	935
04/12/2006	956.67	970	938.33	946.67
04/13/2006	950	955	926.67	946.67
04/14/2006	955	956.67	935	943.33
04/17/2006	950	961.67	945	946.67
04/18/2006	933.33	936.67	926.67	928.33
04/19/2006	951.67	968.33	950	961.67
04/20/2006	976.67	1,003.33	976.67	998.33
04/21/2006	1,006.67	1,043.33	1,003.33	1,043.33
04/24/2006	1,026.67	1,033.33	991.67	1,000
04/25/2006	966.67	978.33	956.67	965
04/26/2006	961.67	971.67	953.33	958.33
04/27/2006	956.67	961.67	941.67	946.67
04/28/2006	958.33	1,003.33	951.67	978.33
05/01/2006	991.67	998.33	971.67	980
05/02/2006	976.67	993.33	966.67	980
05/03/2006	980	980	980	980
05/04/2006	980	980	980	980
05/05/2006	980	980	980	980
05/08/2006	1,006.67	1,006.67	971.67	981.67
05/09/2006	955	961.67	943.33	945
05/10/2006	940	950	920	933.33
05/11/2006	946.67	958.33	926.67	930
05/12/2006	928.33	943.33	908.33	921.67
05/15/2006	935	976.67	920	966.67
05/16/2006	966.67	991.67	963.33	970
05/17/2006	971.67	990	956.67	970
05/18/2006	943.33	960	933.33	935
05/19/2006	935	960	935	953.33
05/22/2006	961.67	965	941.67	943.33
05/23/2006	943.33	970	933.33	960
05/24/2006	960	966.67	941.67	956.67
05/25/2006	950	965	948.33	955
05/26/2006	941.67	971.67	938.33	971.67
05/29/2006	985	993.33	975	986.67
05/30/2006	983.33	995	966.67	988.33
05/31/2006	991.67	1,020	990	1,020
06/01/2006	986.67	998.33	981.67	993.33
06/02/2006	988.33	1,003.33	970	1,003.33
06/05/2006	1,010	1,016.67	1,000	1,010
06/06/2006	1,013.33	1,023.33	1,006.67	1,020
06/07/2006	1,003.33	1,020	1,000	1,006.67
06/08/2006	1,013.33	1,023.33	981.67	990
06/09/2006	976.67	980	926.67	951.67
06/12/2006	941.67	965	940	960
06/13/2006	950	960	928.33	928.33
06/14/2006	936.67	975	926.67	961.67
06/15/2006	933.33	963.33	923.33	926.67
06/16/2006	926.67	943.33	903.33	908.33
06/19/2006	908.33	966.67	901.67	963.33
06/20/2006	973.33	986.67	963.33	976.67
06/21/2006	970	985	948.33	980
06/22/2006	993.33	1,000	990	1,000
06/23/2006	983.33	991.67	960	963.33
06/26/2006	950	988.33	946.67	981.67
06/27/2006	978.33	991.67	971.67	986.67
06/28/2006	983.33	993.33	968.33	991.67
06/29/2006	993.33	1,033.33	993.33	1,033.33
06/30/2006	1,043.33	1,056.67	1,040	1,050
07/03/2006	1,056.67	1,056.67	1,016.67	1,026.67
07/04/2006	1,026.67	1,030	1,006.67	1,013.33
07/05/2006	1,010	1,013.33	991.67	993.33
07/06/2006	993.33	1,010	988.33	1,006.67
07/07/2006	1,003.33	1,013.33	998.33	1,003.33
07/10/2006	973.33	1,013.33	973.33	1,006.67
07/11/2006	1,003.33	1,023.33	1,000	1,016.67
07/12/2006	1,000	1,030	1,000	1,030
07/13/2006	1,033.33	1,043.33	1,020	1,030
07/14/2006	996.67	1,003.33	990	990
07/17/2006	980	980	980	980
07/18/2006	1,003.33	1,003.33	985	990
07/19/2006	996.67	1,016.67	988.33	990
07/20/2006	1,020	1,033.33	991.67	1,033.33
07/21/2006	1,030	1,036.67	1,013.33	1,033.33
07/24/2006	1,013.33	1,056.67	1,010	1,046.67
07/25/2006	1,056.67	1,056.67	1,040	1,056.67
07/26/2006	1,063.33	1,100	1,063.33	1,086.67
07/27/2006	1,096.67	1,140	1,090	1,136.67
07/28/2006	1,120	1,130	1,063.33	1,070
07/31/2006	1,053.33	1,070	1,040	1,050
08/01/2006	1,066.67	1,096.67	1,063.33	1,076.67
08/02/2006	1,043.33	1,103.33	1,043.33	1,103.33
08/03/2006	1,096.67	1,103.33	1,073.33	1,073.33
08/04/2006	1,083.33	1,096.67	1,063.33	1,073.33
08/07/2006	1,090	1,096.67	1,050	1,050
08/08/2006	1,060	1,066.67	1,046.67	1,056.67
08/09/2006	1,056.67	1,066.67	1,016.67	1,060
08/10/2006	1,060	1,073.33	1,056.67	1,060
08/11/2006	1,066.67	1,083.33	1,050	1,053.33
08/14/2006	1,040	1,060	1,026.67	1,060
08/15/2006	1,056.67	1,076.67	1,046.67	1,063.33
08/16/2006	1,070	1,083.33	1,063.33	1,080
08/17/2006	1,080	1,083.33	1,046.67	1,053.33
08/18/2006	1,070	1,076.67	1,060	1,066.67
08/21/2006	1,080	1,080	1,060	1,070
08/22/2006	1,076.67	1,080	1,066.67	1,073.33
08/23/2006	1,070	1,086.67	1,063.33	1,070
08/24/2006	1,066.67	1,070	1,053.33	1,056.67
08/25/2006	1,070	1,083.33	1,060	1,060
08/28/2006	1,060	1,063.33	1,043.33	1,050
08/29/2006	1,053.33	1,056.67	1,046.67	1,053.33
08/30/2006	1,056.67	1,063.33	1,053.33	1,063.33
08/31/2006	1,063.33	1,083.33	1,060	1,080
09/01/2006	1,073.33	1,083.33	1,066.67	1,080
09/04/2006	1,086.67	1,093.33	1,073.33	1,073.33
09/05/2006	1,066.67	1,070	1,050	1,050
09/06/2006	1,053.33	1,066.67	1,043.33	1,043.33
09/07/2006	1,053.33	1,053.33	1,033.33	1,040
09/08/2006	1,030	1,056.67	1,023.33	1,050
09/11/2006	1,033.33	1,043.33	1,026.67	1,030
09/12/2006	1,046.67	1,070	1,040	1,070
09/13/2006	1,070	1,083.33	1,060	1,080
09/14/2006	1,080	1,103.33	1,080	1,103.33
09/15/2006	1,100	1,113.33	1,090	1,103.33
09/18/2006	1,103.33	1,103.33	1,103.33	1,103.33
09/19/2006	1,116.67	1,130	1,070	1,076.67
09/20/2006	1,080	1,103.33	1,076.67	1,100
09/21/2006	1,093.33	1,110	1,090	1,110
09/22/2006	1,100	1,103.33	1,066.67	1,076.67
09/25/2006	1,060	1,066.67	1,030	1,063.33
09/26/2006	1,043.33	1,063.33	1,040	1,053.33
09/27/2006	1,070	1,093.33	1,063.33	1,093.33
09/28/2006	1,076.67	1,100	1,073.33	1,093.33
09/29/2006	1,106.67	1,120	1,103.33	1,116.67
10/02/2006	1,133.33	1,150	1,130	1,140
10/03/2006	1,140	1,146.67	1,120	1,133.33
10/04/2006	1,133.33	1,150	1,126.67	1,136.67
10/05/2006	1,146.67	1,150	1,130	1,146.67
10/06/2006	1,133.33	1,140	1,126.67	1,130
10/09/2006	1,130	1,130	1,130	1,130
10/10/2006	1,143.33	1,150	1,130	1,130
10/11/2006	1,123.33	1,143.33	1,116.67	1,130
10/12/2006	1,146.67	1,156.67	1,136.67	1,136.67
10/13/2006	1,140	1,160	1,126.67	1,153.33
10/16/2006	1,153.33	1,163.33	1,150	1,153.33
10/17/2006	1,143.33	1,146.67	1,123.33	1,130
10/18/2006	1,136.67	1,136.67	1,113.33	1,130
10/19/2006	1,120	1,133.33	1,116.67	1,123.33
10/20/2006	1,123.33	1,143.33	1,116.67	1,143.33
10/23/2006	1,140	1,146.67	1,130	1,143.33
10/24/2006	1,133.33	1,140	1,126.67	1,136.67
10/25/2006	1,150	1,166.67	1,146.67	1,163.33
10/26/2006	1,156.67	1,163.33	1,150	1,153.33
10/27/2006	1,146.67	1,153.33	1,133.33	1,140
10/30/2006	1,150	1,166.67	1,143.33	1,150
10/31/2006	1,166.67	1,170	1,150	1,160
11/01/2006	1,160	1,166.67	1,150	1,160
11/02/2006	1,150	1,166.67	1,150	1,166.67
11/03/2006	1,166.67	1,166.67	1,166.67	1,166.67
11/06/2006	1,160	1,166.67	1,136.67	1,166.67
11/07/2006	1,153.33	1,160	1,143.33	1,143.33
11/08/2006	1,143.33	1,160	1,133.33	1,156.67
11/09/2006	1,150	1,156.67	1,136.67	1,143.33
11/10/2006	1,126.67	1,133.33	1,076.67	1,080
11/13/2006	1,066.67	1,080	1,056.67	1,060
11/14/2006	1,070	1,076.67	1,060	1,063.33
11/15/2006	1,073.33	1,093.33	1,066.67	1,073.33
11/16/2006	1,096.67	1,103.33	1,070	1,073.33
11/17/2006	1,073.33	1,086.67	1,070	1,080
11/20/2006	1,090	1,116.67	1,086.67	1,103.33
11/21/2006	1,093.33	1,113.33	1,086.67	1,106.67
11/22/2006	1,110	1,110	1,066.67	1,090
11/23/2006	1,090	1,090	1,090	1,090
11/24/2006	1,116.67	1,136.67	1,110	1,120
11/27/2006	1,103.33	1,160	1,103.33	1,153.33
11/28/2006	1,140	1,153.33	1,136.67	1,153.33
11/29/2006	1,150	1,163.33	1,146.67	1,163.33
11/30/2006	1,176.67	1,190	1,166.67	1,186.67
12/01/2006	1,180	1,190	1,166.67	1,166.67
12/04/2006	1,166.67	1,173.33	1,150	1,170
12/05/2006	1,160	1,163.33	1,140	1,146.67
12/06/2006	1,163.33	1,176.67	1,163.33	1,173.33
12/07/2006	1,183.33	1,193.33	1,180	1,183.33
12/08/2006	1,166.67	1,180	1,156.67	1,166.67
12/11/2006	1,173.33	1,196.67	1,170	1,190
12/12/2006	1,196.67	1,206.67	1,193.33	1,196.67
12/13/2006	1,186.67	1,203.33	1,180	1,193.33
12/14/2006	1,193.33	1,200	1,180	1,196.67
12/15/2006	1,200	1,200	1,183.33	1,183.33
12/18/2006	1,190	1,200	1,183.33	1,193.33
12/19/2006	1,206.67	1,213.33	1,196.67	1,196.67
12/20/2006	1,203.33	1,226.67	1,200	1,220
12/21/2006	1,243.33	1,263.33	1,240	1,250
12/22/2006	1,243.33	1,253.33	1,223.33	1,233.33
12/25/2006	1,226.67	1,243.33	1,226.67	1,233.33
12/26/2006	1,230	1,243.33	1,226.67	1,236.67
12/27/2006	1,250	1,256.67	1,233.33	1,233.33
12/28/2006	1,240	1,250	1,236.67	1,240
12/29/2006	1,253.33	1,256.67	1,240	1,240

Menu

Create your free account now!

4568.T: Daiichi Sankyo Company, Limited Historical Data

2006 Historical Chart

Average

Low

High