4568.T: Daiichi Sankyo Company, Limited Historical Data

2008 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 929.1687

CLOSE 929.0449

Low

LOW 543.33

High

HIGH 1,193.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2008	1,150	1,153.33	1,120	1,136.67
01/07/2008	1,140	1,163.33	1,113.33	1,113.33
01/08/2008	1,120	1,136.67	1,106.67	1,126.67
01/09/2008	1,130	1,166.67	1,126.67	1,166.67
01/10/2008	1,160	1,163.33	1,146.67	1,150
01/11/2008	1,140	1,156.67	1,136.67	1,153.33
01/15/2008	1,136.67	1,173.33	1,136.67	1,173.33
01/16/2008	1,166.67	1,193.33	1,163.33	1,183.33
01/17/2008	1,163.33	1,166.67	1,130	1,136.67
01/18/2008	1,103.33	1,150	1,103.33	1,146.67
01/21/2008	1,130	1,133.33	1,093.33	1,100
01/22/2008	1,066.67	1,076.67	1,036.67	1,036.67
01/23/2008	1,040	1,070	1,036.67	1,053.33
01/24/2008	1,050	1,063.33	1,023.33	1,033.33
01/25/2008	1,040	1,060	1,040	1,053.33
01/28/2008	1,043.33	1,056.67	1,020	1,020
01/29/2008	1,040	1,043.33	1,026.67	1,043.33
01/30/2008	1,056.67	1,060	1,026.67	1,036.67
01/31/2008	1,026.67	1,063.33	1,023.33	1,063.33
02/01/2008	1,063.33	1,070	1,036.67	1,043.33
02/04/2008	1,070	1,080	1,053.33	1,063.33
02/05/2008	1,066.67	1,073.33	1,056.67	1,070
02/06/2008	1,056.67	1,070	1,046.67	1,046.67
02/07/2008	1,043.33	1,070	1,040	1,063.33
02/08/2008	1,070	1,100	1,063.33	1,066.67
02/12/2008	1,060	1,063.33	1,030	1,033.33
02/13/2008	1,026.67	1,033.33	1,020	1,023.33
02/14/2008	1,046.67	1,050	1,030	1,036.67
02/15/2008	1,040	1,046.67	1,026.67	1,040
02/18/2008	1,033.33	1,060	1,033.33	1,046.67
02/19/2008	1,043.33	1,050	1,033.33	1,033.33
02/20/2008	1,023.33	1,023.33	980	983.33
02/21/2008	990	1,026.67	985	1,023.33
02/22/2008	1,100	1,103.33	1,060	1,066.67
02/25/2008	1,090	1,093.33	1,063.33	1,076.67
02/26/2008	1,083.33	1,086.67	1,050	1,050
02/27/2008	1,066.67	1,086.67	1,060	1,086.67
02/28/2008	1,063.33	1,086.67	1,063.33	1,083.33
02/29/2008	1,066.67	1,086.67	1,046.67	1,086.67
03/03/2008	1,070	1,070	1,046.67	1,046.67
03/04/2008	1,043.33	1,046.67	1,030	1,036.67
03/05/2008	1,046.67	1,076.67	1,040	1,066.67
03/06/2008	1,053.33	1,103.33	1,043.33	1,103.33
03/07/2008	1,070	1,080	1,060	1,070
03/10/2008	1,053.33	1,086.67	1,053.33	1,080
03/11/2008	1,070	1,090	1,070	1,080
03/12/2008	1,090	1,090	1,056.67	1,056.67
03/13/2008	1,023.33	1,033.33	1,006.67	1,016.67
03/14/2008	1,016.67	1,020	981.67	993.33
03/17/2008	968.33	975	935	938.33
03/18/2008	940	953.33	931.67	946.67
03/19/2008	975	975	915	923.33
03/21/2008	940	951.67	928.33	951.67
03/24/2008	943.33	951.67	936.67	938.33
03/25/2008	951.67	955	940	950
03/26/2008	965	970	950	965
03/27/2008	983.33	1,006.67	978.33	1,003.33
03/28/2008	986.67	1,020	983.33	1,013.33
03/31/2008	1,016.67	1,016.67	970	981.67
04/01/2008	986.67	1,010	985	990
04/02/2008	1,020	1,046.67	1,016.67	1,043.33
04/03/2008	1,030	1,050	1,026.67	1,040
04/04/2008	1,040	1,053.33	1,023.33	1,053.33
04/07/2008	1,046.67	1,050	1,036.67	1,043.33
04/08/2008	1,043.33	1,043.33	1,026.67	1,033.33
04/09/2008	1,043.33	1,053.33	1,023.33	1,046.67
04/10/2008	1,033.33	1,040	1,020	1,020
04/11/2008	1,033.33	1,046.67	1,013.33	1,036.67
04/14/2008	1,003.33	1,010	990	998.33
04/15/2008	991.67	1,003.33	991.67	996.67
04/16/2008	996.67	998.33	978.33	980
04/17/2008	993.33	995	968.33	991.67
04/18/2008	993.33	995	955	966.67
04/21/2008	968.33	971.67	958.33	965
04/22/2008	961.67	971.67	953.33	963.33
04/23/2008	958.33	980	958.33	970
04/24/2008	968.33	970	953.33	958.33
04/25/2008	966.67	986.67	965	978.33
04/28/2008	975	983.33	963.33	971.67
04/30/2008	958.33	965	948.33	953.33
05/01/2008	948.33	960	945	955
05/02/2008	963.33	973.33	960	973.33
05/07/2008	973.33	980	963.33	968.33
05/08/2008	960	966.67	951.67	956.67
05/09/2008	960	963.33	941.67	946.67
05/12/2008	938.33	960	933.33	951.67
05/13/2008	958.33	978.33	880	911.67
05/14/2008	938.33	961.67	928.33	933.33
05/15/2008	938.33	966.67	936.67	956.67
05/16/2008	983.33	983.33	965	971.67
05/19/2008	980	983.33	971.67	978.33
05/20/2008	968.33	975	955	955
05/21/2008	941.67	950	928.33	940
05/22/2008	948.33	951.67	925	943.33
05/23/2008	945	953.33	935	943.33
05/26/2008	926.67	940	926.67	931.67
05/27/2008	933.33	948.33	933.33	943.33
05/28/2008	948.33	966.67	941.67	956.67
05/29/2008	956.67	971.67	953.33	963.33
05/30/2008	965	996.67	961.67	991.67
06/02/2008	981.67	983.33	960	963.33
06/03/2008	951.67	955	936.67	940
06/04/2008	941.67	950	940	948.33
06/05/2008	945	953.33	941.67	950
06/06/2008	976.67	976.67	960	963.33
06/09/2008	950	961.67	945	950
06/10/2008	951.67	951.67	943.33	945
06/11/2008	956.67	1,010	950	991.67
06/12/2008	1,006.67	1,030	976.67	993.33
06/13/2008	993.33	995	950	970
06/16/2008	973.33	983.33	966.67	981.67
06/17/2008	968.33	986.67	968.33	976.67
06/18/2008	966.67	980	965	978.33
06/19/2008	960	963.33	951.67	956.67
06/20/2008	956.67	960	933.33	940
06/23/2008	918.33	958.33	913.33	945
06/24/2008	918.33	923.33	911.67	923.33
06/25/2008	916.67	950	915	945
06/26/2008	958.33	980	953.33	970
06/27/2008	950	965	938.33	958.33
06/30/2008	961.67	986.67	955	975
07/01/2008	983.33	1,006.67	980	996.67
07/02/2008	995	1,013.33	981.67	1,010
07/03/2008	1,023.33	1,043.33	1,020	1,026.67
07/04/2008	1,043.33	1,043.33	1,006.67	1,006.67
07/07/2008	1,016.67	1,050	1,013.33	1,046.67
07/08/2008	1,046.67	1,056.67	1,036.67	1,043.33
07/09/2008	1,050	1,066.67	1,046.67	1,053.33
07/10/2008	1,056.67	1,080	1,053.33	1,063.33
07/11/2008	1,066.67	1,066.67	1,050	1,053.33
07/14/2008	1,053.33	1,053.33	991.67	995
07/15/2008	970	988.33	955	980
07/16/2008	981.67	991.67	971.67	986.67
07/17/2008	986.67	990	970	970
07/18/2008	963.33	966.67	946.67	953.33
07/22/2008	946.67	955	940	948.33
07/23/2008	950	963.33	945	953.33
07/24/2008	963.33	988.33	960	985
07/25/2008	993.33	1,013.33	990	1,006.67
07/28/2008	1,003.33	1,010	990	1,000
07/29/2008	988.33	998.33	973.33	996.67
07/30/2008	1,000	1,046.67	1,000	1,036.67
07/31/2008	1,053.33	1,076.67	1,040	1,076.67
08/01/2008	1,066.67	1,070	1,050	1,060
08/04/2008	1,050	1,070	1,043.33	1,046.67
08/05/2008	1,060	1,090	1,056.67	1,083.33
08/06/2008	1,083.33	1,090	1,036.67	1,040
08/07/2008	1,036.67	1,050	1,033.33	1,036.67
08/08/2008	1,036.67	1,066.67	1,030	1,063.33
08/11/2008	1,060	1,076.67	1,040	1,066.67
08/12/2008	1,060	1,066.67	1,043.33	1,060
08/13/2008	1,073.33	1,083.33	1,050	1,070
08/14/2008	1,063.33	1,093.33	1,056.67	1,086.67
08/15/2008	1,076.67	1,090	1,060	1,066.67
08/18/2008	1,060	1,080	1,050	1,063.33
08/19/2008	1,066.67	1,066.67	1,046.67	1,063.33
08/20/2008	1,046.67	1,056.67	1,043.33	1,043.33
08/21/2008	1,036.67	1,046.67	1,016.67	1,036.67
08/22/2008	1,026.67	1,046.67	1,026.67	1,046.67
08/25/2008	1,066.67	1,073.33	1,056.67	1,063.33
08/26/2008	1,066.67	1,070	1,036.67	1,053.33
08/27/2008	1,066.67	1,080	1,063.33	1,080
08/28/2008	1,083.33	1,083.33	1,063.33	1,070
08/29/2008	1,080	1,103.33	1,070	1,100
09/01/2008	1,083.33	1,113.33	1,080	1,080
09/02/2008	1,070	1,086.67	1,053.33	1,080
09/03/2008	1,083.33	1,103.33	1,080	1,090
09/04/2008	1,073.33	1,093.33	1,070	1,073.33
09/05/2008	1,043.33	1,066.67	1,036.67	1,056.67
09/08/2008	1,086.67	1,100	1,060	1,066.67
09/09/2008	1,060	1,066.67	1,040	1,046.67
09/10/2008	1,030	1,070	1,030	1,056.67
09/11/2008	1,036.67	1,043.33	1,026.67	1,026.67
09/12/2008	1,050	1,060	1,026.67	1,033.33
09/16/2008	978.33	1,016.67	970	993.33
09/17/2008	1,006.67	1,023.33	981.67	1,000
09/18/2008	956.67	993.33	956.67	976.67
09/19/2008	993.33	996.67	955	965
09/22/2008	951.67	985	950	958.33
09/24/2008	961.67	983.33	953.33	983.33
09/25/2008	981.67	983.33	955	980
09/26/2008	975	981.67	951.67	970
09/29/2008	965	973.33	935	935
09/30/2008	895	923.33	890	898.33
10/01/2008	910	921.67	901.67	915
10/02/2008	908.33	931.67	905	906.67
10/03/2008	893.33	913.33	888.33	888.33
10/06/2008	891.67	915	888.33	900
10/07/2008	883.33	890	850	855
10/08/2008	815	821.67	730	730
10/09/2008	716.67	755	706.67	708.33
10/10/2008	605	626	592.33	592.33
10/14/2008	673.33	681.67	652.33	675
10/15/2008	675	710	664.33	701.67
10/16/2008	650	681.67	634.33	643
10/17/2008	642.33	656.67	603	615.67
10/20/2008	635.67	671.67	625.67	668.33
10/21/2008	685	708.33	673.33	696.67
10/22/2008	696.67	696.67	652.33	652.33
10/23/2008	633.33	675	615.67	666.67
10/24/2008	673.33	673.33	616.67	617.33
10/27/2008	617.67	638	585.33	585.67
10/28/2008	569.33	605	567.67	594
10/29/2008	614	655.33	612.33	655.33
10/30/2008	655.67	726.67	650.67	726.67
10/31/2008	700	700	635.67	666.67
11/04/2008	660	670	628	634.33
11/05/2008	651.67	665	618	631
11/06/2008	611	628.33	605.67	611.67
11/07/2008	596.67	619	590	599
11/10/2008	623	639.33	617	636.67
11/11/2008	620.33	639.67	614	621.67
11/12/2008	611.67	625.67	603.33	620
11/13/2008	600	620	595.67	603.33
11/14/2008	646.67	647.67	609	621
11/17/2008	626.67	673.33	623.67	654.67
11/18/2008	652.67	668.33	642.33	655.67
11/19/2008	665.67	665.67	629.67	636
11/20/2008	599.33	600	574.33	579.67
11/21/2008	550	603	543.33	602
11/25/2008	640	643.33	611.67	629.33
11/26/2008	616.67	630.33	610.67	620.67
11/27/2008	638	638.67	626.67	633.33
11/28/2008	650	650	633.67	645
12/01/2008	640	640	621	636
12/02/2008	600	631.33	600	612.33
12/03/2008	612.33	627	609.67	616.67
12/04/2008	626.67	631.33	610.33	631
12/05/2008	641	641.67	617.33	618
12/08/2008	619.33	645	617	635
12/09/2008	627	634	614.67	624.33
12/10/2008	623.33	630.33	617.67	623.67
12/11/2008	613.67	634.33	611.33	634.33
12/12/2008	614.33	623.33	586.33	601.67
12/15/2008	602.33	627.67	602.33	623
12/16/2008	616.33	633	608.33	630.67
12/17/2008	640.67	642.33	620	638
12/18/2008	638	645.67	633	637.33
12/19/2008	650	691.67	649.33	675
12/22/2008	700	701.67	686.67	698.33
12/24/2008	696.67	700	673.33	686.67
12/25/2008	698.33	698.33	690	693.33
12/26/2008	696.67	700	691.67	698.33
12/29/2008	700	701.67	695	700
12/30/2008	698.33	700	696.67	700

Menu

Create your free account now!

4568.T: Daiichi Sankyo Company, Limited Historical Data

2008 Historical Chart

Average

Low

High