4568.T: Daiichi Sankyo Company, Limited Historical Data

2009 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 596.7091

CLOSE 595.9525

Low

LOW 500

High

HIGH 718.33

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	716.67	718.33	690	700
01/06/2009	701.67	705	691.67	700
01/07/2009	701.67	701.67	685	688.33
01/08/2009	666.67	686.67	666.33	670
01/09/2009	683.33	693.33	673.33	673.33
01/13/2009	665.33	665.67	648.33	657
01/14/2009	657	668.33	650.33	654.33
01/15/2009	616.67	647.67	616.67	638.33
01/16/2009	640	647	630.67	631.67
01/19/2009	636.67	638.33	620.67	625.67
01/20/2009	621.33	623.33	607	616.33
01/21/2009	600.33	622.67	588.33	609.67
01/22/2009	639.67	645.67	630	643.67
01/23/2009	641.67	641.67	619.33	622.67
01/26/2009	612.67	636.33	612.33	627.33
01/27/2009	623.67	649.33	621.67	645
01/28/2009	665	686.67	655.67	670
01/29/2009	673.33	685	666.67	685
01/30/2009	676.67	691.67	651.67	680
02/02/2009	696.67	710	685	701.67
02/03/2009	690	695	653.67	659.33
02/04/2009	678.33	680	644	651
02/05/2009	661	666.67	639	666.67
02/06/2009	686.67	701.67	683.33	696.67
02/09/2009	705	708.33	690	696.67
02/10/2009	686.67	706.67	686.67	700
02/12/2009	683.33	686.67	650	650
02/13/2009	660	668.33	654.33	656.67
02/16/2009	666.67	681.67	660.33	680
02/17/2009	676.67	676.67	663	670
02/18/2009	646.67	655.33	633.67	637.33
02/19/2009	636.67	649	630	635.33
02/20/2009	626.67	640.33	626.67	631.33
02/23/2009	616.67	627.67	613.67	625.33
02/24/2009	625.67	626	615.67	619.67
02/25/2009	630	630.33	608.67	618.67
02/26/2009	600	606.33	557	560
02/27/2009	510	538	502.33	530.33
03/02/2009	500.33	520.67	500	511
03/03/2009	501	530.33	500.33	518.33
03/04/2009	526	539.33	510.33	533.67
03/05/2009	536.67	544	526.33	534.67
03/06/2009	533.33	541.67	520.67	533.67
03/09/2009	526.67	536	522.33	530
03/10/2009	516.67	521	502.67	511.33
03/11/2009	529.33	537.67	526.33	530.67
03/12/2009	522	537.33	522	524.33
03/13/2009	530.67	536	526.67	535
03/16/2009	520	523	505.33	506
03/17/2009	516	525.33	509.67	522.67
03/18/2009	522.67	522.67	506.33	513
03/19/2009	516.33	523.33	508.67	513.67
03/23/2009	511.67	526.67	511	525.33
03/24/2009	535	567.67	533.67	566
03/25/2009	568	583.33	562.67	583.33
03/26/2009	560	575	557	574
03/27/2009	574.33	582.33	569	569
03/30/2009	569.67	575.33	554.67	554.67
03/31/2009	545.67	570.33	542.33	549.33
04/01/2009	559.33	566.67	548.33	559.33
04/02/2009	570	594.67	567.67	593
04/03/2009	592.33	593.33	577.67	584
04/06/2009	599.67	604	585.33	587.67
04/07/2009	603.33	616.67	595.67	613.67
04/08/2009	604.67	611	587.33	594.33
04/09/2009	603.33	603.33	588.33	589.67
04/10/2009	599.33	599.33	578.67	581.67
04/13/2009	583.33	591.33	568.33	570.67
04/14/2009	566.67	566.67	550.67	562
04/15/2009	562.33	577	561.67	576
04/16/2009	586	600.67	577.67	582.33
04/17/2009	582.67	589	568.67	573
04/20/2009	586	588	575.33	580.67
04/21/2009	563	571.67	562.67	569.33
04/22/2009	582.67	582.67	573.33	576.67
04/23/2009	577	580.67	569.33	577.33
04/24/2009	583.67	584.33	559	560.33
04/27/2009	571.67	574.67	554	557.33
04/28/2009	557.33	566	540.33	542
04/30/2009	558.33	565	551.67	551.67
05/01/2009	549.33	555.67	547	552
05/07/2009	579.33	581.67	562	571.67
05/08/2009	575.67	590	570	588.67
05/11/2009	606.67	611	586.33	607.67
05/12/2009	600	609.33	537	551
05/13/2009	557.33	571.67	550	567
05/14/2009	560	562.33	552.67	556.67
05/15/2009	559.33	560.67	546	548
05/18/2009	550.67	565.33	544	560.67
05/19/2009	563.33	569.33	549.33	554.67
05/20/2009	564.33	565	559	563.33
05/21/2009	561.67	562.67	550.33	559.67
05/22/2009	560	563	555.67	559
05/25/2009	569	587.33	565	582.67
05/26/2009	612	612	595.67	597.33
05/27/2009	600	601.33	587.67	590
05/28/2009	585.67	595.33	583.67	586
05/29/2009	594	594.67	587.33	593
06/01/2009	593.33	600	589	596.33
06/02/2009	596.33	597	587.67	591
06/03/2009	584.67	590	580	580
06/04/2009	575	576.33	567	567
06/05/2009	571.67	571.67	562	570.67
06/08/2009	569	574	567.33	570.67
06/09/2009	567.67	573	563.33	573
06/10/2009	574.67	578.67	569.33	576.33
06/11/2009	570	570.33	566	567.67
06/12/2009	577	577	565	570
06/15/2009	572	574	567.33	573.67
06/16/2009	568	571	563.67	564.67
06/17/2009	565	570.67	564	567.67
06/18/2009	568	571	565.67	571
06/19/2009	570	581	568.33	580.33
06/22/2009	580.33	583	573	574.67
06/23/2009	571.33	574	562.33	565.67
06/24/2009	569.33	571.67	565.67	569.67
06/25/2009	568.33	571.67	564	568.67
06/26/2009	568.67	575.67	565.67	575.33
06/29/2009	570	573.33	568.33	571.67
06/30/2009	576.67	578	573	576
07/01/2009	576.33	578.33	572	572.67
07/02/2009	575.67	576	571.33	573
07/03/2009	573.33	573.33	564	566
07/06/2009	566.33	571.67	566.33	567.33
07/07/2009	567.67	572.67	567.67	571.33
07/08/2009	568.33	576	568.33	568.33
07/09/2009	566.67	568.67	557	559
07/10/2009	559.33	560.33	553.33	554.33
07/13/2009	570	577.33	566.33	567.33
07/14/2009	566.67	566.67	554.33	557.67
07/15/2009	560.67	563	555	555
07/16/2009	556.33	557.33	550	552
07/17/2009	555.33	559	552	556.33
07/21/2009	563.67	564.67	557	560
07/22/2009	560	562.67	558	562
07/23/2009	560.33	565	558.33	563
07/24/2009	567	571	563.67	570.67
07/27/2009	576	583	574.67	580.33
07/28/2009	580.33	586.67	578.67	585
07/29/2009	588	591.67	582	583.33
07/30/2009	588	589	580	585.33
07/31/2009	570.67	582.67	566.67	573.33
08/03/2009	575.67	575.67	570	574.67
08/04/2009	577.33	582.67	573.67	582
08/05/2009	582.33	590	581	585.33
08/06/2009	586.67	588	582	586
08/07/2009	586.67	590	582.67	590
08/10/2009	595	608.33	590.33	606
08/11/2009	613.33	647	612	636
08/12/2009	632.33	641.33	630.67	634.33
08/13/2009	641	641	627.67	633.33
08/14/2009	640.33	653.33	633.67	647.33
08/17/2009	657.33	670	654.67	666
08/18/2009	663.33	676.67	646.67	652.67
08/19/2009	665	675	661.67	664.67
08/20/2009	673.33	688.33	671.67	680
08/21/2009	686.67	686.67	660	663.33
08/24/2009	663.67	673.33	659.67	664.67
08/25/2009	664	664	655.33	660.33
08/26/2009	656.33	663	654.33	658.67
08/27/2009	656.67	670	654	663.67
08/28/2009	666.67	681.67	666.33	681.67
08/31/2009	671.67	686.67	660.33	661.67
09/01/2009	671.67	671.67	663	665
09/02/2009	655	659	650	656.33
09/03/2009	656.33	656.33	646.67	650.67
09/04/2009	647	648.67	636.67	637
09/07/2009	637.33	641	633.67	635.33
09/08/2009	637.67	654.67	637	641
09/09/2009	635	640.67	627.67	634
09/10/2009	634.33	641.33	634.33	640.33
09/11/2009	641.33	642.33	633.33	637.33
09/14/2009	633.33	637	625.33	629.67
09/15/2009	624	630.67	623	626.67
09/16/2009	626.67	631	620.67	623
09/17/2009	623	628.33	622.67	626.67
09/18/2009	624	627	619.67	627
09/21/2009	627	627	627	627
09/24/2009	640.33	644.67	630.33	633
09/25/2009	629	629.33	616.67	621
09/28/2009	611	615.33	606.67	610
09/29/2009	613	619	602.33	609.67
09/30/2009	606	617.67	605	617.67
10/01/2009	616.67	617.67	607.67	609
10/02/2009	595	599.33	591	595.67
10/05/2009	590.67	595	585	587.67
10/06/2009	587.33	589	576.33	581
10/07/2009	581.33	581.33	571.33	573.33
10/08/2009	570.33	576	566.67	570.33
10/09/2009	573.33	573.33	564	572.67
10/13/2009	573	573.67	563.67	565
10/14/2009	563.33	569.67	561.67	564.67
10/15/2009	570	578.67	567.33	574
10/16/2009	578.67	585.33	574.33	576.67
10/19/2009	577	581.67	575	578.33
10/20/2009	580.33	583.67	576	577.67
10/21/2009	576.33	578	573.33	576.33
10/22/2009	576.33	579.33	573.67	579.33
10/23/2009	583.67	586.67	581	584.33
10/26/2009	582	605	581.33	602.67
10/27/2009	600	603.67	593.67	599.67
10/28/2009	603.33	609.67	600.67	604
10/29/2009	600	606.33	596.67	604.33
10/30/2009	606.33	610	590.33	596
11/02/2009	582.67	592.33	577.67	590.67
11/04/2009	590.33	601	587	598.67
11/05/2009	593.67	597.33	579.67	582
11/06/2009	580.67	587.33	577	577.67
11/09/2009	580	584.67	573.67	574.67
11/10/2009	580.67	582.67	572.33	573
11/11/2009	573.33	577	568.67	572.67
11/12/2009	571.33	573	559.33	563.33
11/13/2009	563.67	566.67	557	560
11/16/2009	556.67	569	556.67	564.33
11/17/2009	569.33	573.67	569	570.67
11/18/2009	570.67	575.67	568.33	572.33
11/19/2009	573	575	568	573
11/20/2009	566	570.33	558.67	561.67
11/24/2009	559.67	560	554.33	556.67
11/25/2009	559.67	561.33	555.67	556.67
11/26/2009	552.33	555.67	551.67	554
11/27/2009	550	551.67	540	541.67
11/30/2009	550	564.33	547	564.33
12/01/2009	564.33	583.33	556	580.33
12/02/2009	580.67	582.67	575.67	581
12/03/2009	585	595	585	593.33
12/04/2009	603.33	603.67	587.67	595
12/07/2009	600.67	602	593	595
12/08/2009	595.33	603.33	594.67	601.67
12/09/2009	605.67	606.67	597.67	600.67
12/10/2009	598.67	604.67	595.67	599.33
12/11/2009	598.33	599	594	598.67
12/14/2009	593	596.33	587	591
12/15/2009	585	601.33	584.67	596.67
12/16/2009	600	606.67	599	604.67
12/17/2009	608	609.33	604.67	606.67
12/18/2009	612.33	620.67	610.33	616
12/21/2009	622.67	626.67	621.67	622.67
12/22/2009	622.67	635.67	622	634.33
12/24/2009	643.67	647.67	641.33	644.33
12/25/2009	644.33	644.33	632.33	634.67
12/28/2009	635.33	653.33	634.67	653.33
12/29/2009	643.33	653	643	650.67
12/30/2009	647.67	652	647.67	649.67

Menu

Create your free account now!

4568.T: Daiichi Sankyo Company, Limited Historical Data

2009 Historical Chart

Average

Low

High