4568.T: Daiichi Sankyo Company, Limited Historical Data

2011 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 529.6065

CLOSE 529.6053

Low

LOW 438.33

High

HIGH 626.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	594	595	590.33	592.67
01/05/2011	590.33	591.33	585	588.33
01/06/2011	592	593.33	586	588.67
01/07/2011	590.67	596.67	587.33	596.67
01/11/2011	591.33	595.67	591	594
01/12/2011	594.33	595.33	588	588.67
01/13/2011	592.67	596.33	591.33	594.67
01/14/2011	589	594	587.33	587.33
01/17/2011	590	590.33	585.33	588
01/18/2011	585.33	587.33	583.67	584
01/19/2011	585.33	586.67	582.33	586.33
01/20/2011	586.67	590.67	580.67	582.33
01/21/2011	585	590	581.67	583.67
01/24/2011	587	589.67	585	589
01/25/2011	588.33	591.67	585.67	591.33
01/26/2011	586.67	588	582.33	583.33
01/27/2011	586.67	587.33	583.33	583.33
01/28/2011	583.67	585.67	578.33	580.33
01/31/2011	578.67	596.33	576.67	594
02/01/2011	595	606.33	591.67	601.67
02/02/2011	603.33	614.33	603.33	612
02/03/2011	607	615	606.67	614.33
02/04/2011	616	624	615	620.67
02/07/2011	619.33	623.33	616	618.67
02/08/2011	616.33	618	613.33	616.67
02/09/2011	617.33	619.67	616	617
02/10/2011	613	622.33	612.67	621.67
02/14/2011	623.33	625.67	615.67	620
02/15/2011	618.33	618.33	614.33	618
02/16/2011	617.33	623	615.33	620.67
02/17/2011	623.33	624.33	617.67	621.33
02/18/2011	621.67	623.33	619	622.33
02/21/2011	624.67	626.67	622	624
02/22/2011	621	624	620.33	622
02/23/2011	615.67	619.67	601.33	601.67
02/24/2011	596.67	602	591	592
02/25/2011	597	597.67	586.33	587.33
02/28/2011	586.67	588	580	584
03/01/2011	593.33	594.33	582	586.33
03/02/2011	581	583.33	575.67	576.67
03/03/2011	578.67	579.67	574	578
03/04/2011	582	586.33	579.67	582.33
03/07/2011	580	580.33	571.67	574
03/08/2011	572.67	582	572.33	581
03/09/2011	583	584.67	576.67	579
03/10/2011	575.67	579.33	575	576
03/11/2011	570	576.33	568	568
03/14/2011	533.33	565.33	526.67	550
03/15/2011	533.33	536.67	493.67	494
03/16/2011	507.33	525.67	500	510.33
03/17/2011	497	516.67	491	508.67
03/18/2011	511	517.33	508.33	516
03/22/2011	533.33	534.67	524	528.33
03/23/2011	527.33	532	520	522.67
03/24/2011	522.33	525.33	519	521
03/25/2011	533.33	538	532.33	533.67
03/28/2011	534	536.33	530	532.67
03/29/2011	526.33	531	524	527.33
03/30/2011	526.67	529.33	521.67	528.67
03/31/2011	530.33	536.33	530.33	535.33
04/01/2011	535	538.33	529.33	531.67
04/04/2011	533.33	537	532	532
04/05/2011	534	537	530	532.33
04/06/2011	536.33	538.67	531.33	533.33
04/07/2011	530.67	532.67	525.33	527
04/08/2011	528.33	531.33	524.67	529
04/11/2011	526.33	531.67	525.67	529.67
04/12/2011	520.33	522.67	517	521.67
04/13/2011	520	527.67	520	527.33
04/14/2011	525	526.67	518.67	522
04/15/2011	518.67	523	518	521.33
04/18/2011	525	531.67	525	528
04/19/2011	524.67	526.67	520.67	521.33
04/20/2011	524	531.67	523	531.33
04/21/2011	534.33	538	529.67	534
04/22/2011	530	530.33	520	520.67
04/25/2011	526.33	526.33	521	522
04/26/2011	520.33	521.67	517.67	518.33
04/27/2011	518.67	530.67	518.67	524.33
04/28/2011	526	532	524.33	528.33
05/02/2011	536.67	542.67	532	534
05/06/2011	530	536	521.67	532.33
05/09/2011	537.33	538.67	530.67	531.67
05/10/2011	535.67	536	532	534
05/11/2011	536.67	537	533.33	535.33
05/12/2011	534	535	521.67	527
05/13/2011	527.33	527.33	512.33	519.33
05/16/2011	511.67	512.33	506.67	510.67
05/17/2011	510.67	514.67	505	505
05/18/2011	508.67	516	507	510
05/19/2011	514	515.67	508	509.33
05/20/2011	512.33	518.67	511.67	513.33
05/23/2011	513.67	513.67	505.33	508.67
05/24/2011	506.67	512.33	505	512.33
05/25/2011	512.67	514.33	508.33	509.67
05/26/2011	515.67	525	514.33	522.33
05/27/2011	522	528	520	520.33
05/30/2011	517	519.67	513	517
05/31/2011	518.33	525.67	517	525.33
06/01/2011	524.33	527.67	521	524.67
06/02/2011	526.67	526.67	519.67	523
06/03/2011	522	525.33	517.67	518.67
06/06/2011	516.67	518.67	511	511
06/07/2011	509.33	516.67	507.33	511.33
06/08/2011	510	510.67	506	510.33
06/09/2011	510	513	506.67	511.67
06/10/2011	519.67	526	516.67	525.33
06/13/2011	518.67	520.33	512.67	517.67
06/14/2011	516	523.33	515.33	521.33
06/15/2011	520.33	521.33	514.33	520
06/16/2011	514.67	518.67	512	513.33
06/17/2011	512.33	514	505.33	507.33
06/20/2011	503.33	509	503.33	507
06/21/2011	510.67	512.33	507	510.67
06/22/2011	510	520	509.67	517
06/23/2011	513.33	520	513	517
06/24/2011	520.33	525.67	517.67	520.33
06/27/2011	517	519.33	510	511.33
06/28/2011	516.33	519	513	514
06/29/2011	520.33	523	518.67	521.33
06/30/2011	526	526	518.67	523
07/01/2011	524.67	525.67	519.33	521.67
07/04/2011	526.33	527.67	523.67	527.67
07/05/2011	533.33	536.33	530.33	534.33
07/06/2011	534.33	538.67	529.33	538.33
07/07/2011	535.33	542	535	540.67
07/08/2011	547.33	547.33	538.67	539
07/11/2011	537.67	540	536.67	539
07/12/2011	535.33	539.67	534.33	537
07/13/2011	535	539	534	536.67
07/14/2011	534	535.33	529	532.33
07/15/2011	534	539.67	533.33	539
07/19/2011	536	538	533.67	533.67
07/20/2011	534.67	537.67	534.33	537
07/21/2011	532.33	536.67	531	536
07/22/2011	537.33	540.67	536.33	538.67
07/25/2011	540	540	535.33	537.67
07/26/2011	536.67	538.67	533	535.33
07/27/2011	535.33	539	532.67	538.67
07/28/2011	535.33	539.67	533.67	535.33
07/29/2011	533	536.67	528	531
08/01/2011	528	536.33	526	534
08/02/2011	529.33	532.33	525.67	531
08/03/2011	528.33	530	521	522.33
08/04/2011	522	528.67	517.67	521.33
08/05/2011	509.67	510.67	502.67	503
08/08/2011	497.33	498.33	491.33	492.33
08/09/2011	480	484.67	475	484.67
08/10/2011	491.33	494.67	489.67	493.33
08/11/2011	487.33	504.33	485.67	503
08/12/2011	506.33	508.33	500	504.33
08/15/2011	509.33	511	504	508.33
08/16/2011	508.67	510.33	501.67	505
08/17/2011	505	505.67	500.33	501.67
08/18/2011	501.67	509.67	501.67	504.67
08/19/2011	495.67	503.33	495	500
08/22/2011	500.33	505.33	497.67	503.33
08/23/2011	503.33	510	497	499
08/24/2011	500.33	502.33	496.33	498
08/25/2011	503.33	503.33	494.67	495.33
08/26/2011	494.33	498.33	493.33	495.67
08/29/2011	498.33	502.67	494.67	501.33
08/30/2011	506.33	508.67	503	505
08/31/2011	505.33	508.67	502.67	507.67
09/01/2011	509.67	511	503.33	505.67
09/02/2011	499.67	504.67	497.67	502
09/05/2011	498.33	504	498.33	501.67
09/06/2011	499.67	503.67	497.67	497.67
09/07/2011	506.67	506.67	498.33	501.67
09/08/2011	505	519.67	504.67	519
09/09/2011	519	525.67	516.33	523.33
09/12/2011	510	516	509	513.67
09/13/2011	513.67	523	512	520.67
09/14/2011	519.67	522.33	517	518.67
09/15/2011	524.33	531.33	523.67	531
09/16/2011	531.67	532.67	525	525.33
09/20/2011	519.33	525	517.67	520
09/21/2011	522	527.67	520.33	522.33
09/22/2011	521.33	527.67	519.33	525.67
09/26/2011	522.67	531.67	520.33	524.67
09/27/2011	526.67	535	524.33	535
09/28/2011	528.33	537	526	536.33
09/29/2011	533.33	542.67	531.67	540
09/30/2011	542	544.33	537	540
10/03/2011	530	537	528.33	534
10/04/2011	537.67	543.33	534.33	540.33
10/05/2011	538.33	538.67	529.67	534
10/06/2011	536.67	541.67	533.67	539.67
10/07/2011	539.67	539.67	532	534
10/11/2011	540.67	541.67	533	538.33
10/12/2011	540.67	543.33	531.67	532.33
10/13/2011	536.67	536.67	531.33	536
10/14/2011	535	535.33	528.33	530.67
10/17/2011	538.33	541	533.67	539.33
10/18/2011	535	541	535	535.67
10/19/2011	541	543.33	539.33	542
10/20/2011	536	537.67	532.33	533
10/21/2011	531.67	533	525.67	529.33
10/24/2011	526.33	532.33	524.67	526.33
10/25/2011	528	528.33	515.67	518
10/26/2011	506.67	517.33	501.67	513.67
10/27/2011	513.67	522.33	510.67	521
10/28/2011	531.67	533.33	524	530.33
10/31/2011	527.33	534	512	512
11/01/2011	515.33	517	509	514
11/02/2011	509.67	510.33	501	503
11/04/2011	509.33	510	501.67	507.33
11/07/2011	502.33	502.67	493.67	495
11/08/2011	493.67	501.33	493.67	495
11/09/2011	496.67	503.33	496	503
11/10/2011	492	492.33	482.33	484.67
11/11/2011	486.33	489	477	479
11/14/2011	485.33	486	480.67	482.67
11/15/2011	479.33	480.33	474	476
11/16/2011	475	476	465	466.67
11/17/2011	465	465	458.33	463.67
11/18/2011	459	463.33	458.33	459.67
11/21/2011	458.33	458.67	453.33	453.33
11/22/2011	452	460.33	451.67	457.33
11/24/2011	448	448.33	438.67	440.33
11/25/2011	440.33	461.67	438.33	452
11/28/2011	458.33	459.33	448.67	451.33
11/29/2011	452.67	459.33	449.67	457.67
11/30/2011	447.67	458.33	447.67	457.67
12/01/2011	476	482.67	445.67	466.67
12/02/2011	471.33	478	468	473
12/05/2011	489.67	493.67	480.33	488.67
12/06/2011	485.33	495.33	482.33	487
12/07/2011	477	486	473.33	486
12/08/2011	482	485.33	477.67	483.33
12/09/2011	474.67	486	474.67	483
12/12/2011	487.67	491.33	485	487.33
12/13/2011	479.33	486	477.67	481.67
12/14/2011	484.33	489	481.67	485.33
12/15/2011	479.33	484.67	478.33	480
12/16/2011	483.33	492.67	482.33	489.33
12/19/2011	483.67	486	480.33	485.33
12/20/2011	485.67	493.33	483.67	491
12/21/2011	495	505.67	487	505
12/22/2011	507.33	515.67	503.33	506.33
12/26/2011	512.33	514.33	503.67	506
12/27/2011	503.67	506.33	499.67	502.67
12/28/2011	501.67	507.67	501.67	507.33
12/29/2011	507.67	510	504.67	509.33
12/30/2011	507.67	510.67	506	508.67

Menu

Create your free account now!

4568.T: Daiichi Sankyo Company, Limited Historical Data

2011 Historical Chart

Average

Low

High