Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Daiichi Sankyo Company, Limited logo
4568.T
Daiichi Sankyo Company, Limited
06:30:00
2541.5 ¥
0.0000 (%0.00)
Previous Close: 2706
Day Low₺2537
Day High₺2662
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4568.T: Daiichi Sankyo Company, Limited Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 448.0162
CLOSE 447.7954

Low

LOW 389.33

High

HIGH 526
DATEOPENHIGHLOWCLOSE
01/04/2012513.33516.67506.67508
01/05/2012504.67506501.33504.33
01/06/2012503.33504.33492496.67
01/10/2012493.33495487.33491.67
01/11/2012492.33493.33488.67492
01/12/2012490.67491480483
01/13/2012484.33488.33484486
01/16/2012481481.33472.67474.67
01/17/2012477480473.67477.33
01/18/2012476.67479.33470474.67
01/19/2012475477.67472.67475
01/20/2012477480.33476478
01/23/2012476.33480.67476480
01/24/2012481485.67477.67484.33
01/25/2012488.33488.67482484
01/26/2012487.67491485485.33
01/27/2012485485471.67474
01/30/2012474.33478.33473.67478.33
01/31/2012478.67484.33478.33483.67
02/01/2012482482470471.33
02/02/2012475475.33472.33475.33
02/03/2012475476461462
02/06/2012461.33462449.67451
02/07/2012453458.67453457.67
02/08/2012460.67461.33455461.33
02/09/2012463.33472.67462471.67
02/10/2012468472.33465.67471.67
02/13/2012473475470471.33
02/14/2012470.33473.33468.33472.33
02/15/2012475.67489.33474.33487
02/16/2012482.33488.67482484
02/17/2012489.33491484.33484.67
02/20/2012489.33489.67483484.67
02/21/2012484489482.33483
02/22/2012484489483.67487.33
02/23/2012486490485489
02/24/2012489.67490.67484.33488.67
02/27/2012490.67498.33488.33496.33
02/28/2012497501495.33500.33
02/29/2012505.33507.33497497.67
03/01/2012505.33506.67498500
03/02/2012505.67515.67504.33514.67
03/05/2012515.33521.67511512.33
03/06/2012512.67521.67512.67521.67
03/07/2012511519.67507.67510
03/08/2012512.67513.33506.67509
03/09/2012517.67524513.67522
03/12/2012524.67526517.67517.67
03/13/2012521.67523.33516.33516.33
03/14/2012520.33521513.67513.67
03/15/2012515519514516.67
03/16/2012516517.67513.33515.67
03/19/2012516517.33514.33515.33
03/21/2012515.67519.67515518
03/22/2012517524517523.33
03/23/2012523.67525.67520.33520.67
03/26/2012522.33524.67519519
03/27/2012524.67526518.33524
03/28/2012510.33512.67506.33510
03/29/2012510513.33508513.33
03/30/2012508.33508.67498.33502.67
04/02/2012505.67505.67496.33497
04/03/2012497497486.33489.67
04/04/2012485.67489.33478478
04/05/2012479.67484.67477479
04/06/2012479483476.33481.33
04/09/2012476.67480472473.33
04/10/2012473.33477.33471.33476
04/11/2012469.67471.67467469.33
04/12/2012469.33469.67462.67467
04/13/2012467.33472.33466.33469
04/16/2012465471.33462.33467
04/17/2012464.67466.67462.67463
04/18/2012464470.33464467
04/19/2012465465.67462.67463.67
04/20/2012460460.67454.33454.33
04/23/2012458459.67455457
04/24/2012455.67458453.33454
04/25/2012461.67462457457.67
04/26/2012461.67463455.33458.67
04/27/2012457465.67456.33458
05/01/2012457.67461454.33454.67
05/02/2012454.33457.67451451.67
05/07/2012445448.33441.67445.33
05/08/2012445.67449.33445445.67
05/09/2012443.33447.33443445.67
05/10/2012445.33455.67445451.33
05/11/2012449.67452.67434436
05/14/2012436438426434.33
05/15/2012433437429435.33
05/16/2012428.33437.67428.33437.67
05/17/2012431436426.67429.67
05/18/2012424.67429.33423.67426
05/21/2012432.33441.33430438
05/22/2012436.67438.33433.67437
05/23/2012434.33435.67425.33427
05/24/2012423.33427.67421423
05/25/2012430433.33426.67432
05/28/2012431.33433.33428430.67
05/29/2012428429423.67428
05/30/2012424425420424.67
05/31/2012419424417.67420.33
06/01/2012416.67423414423
06/04/2012413422412.33422
06/05/2012418.33421413.33420
06/06/2012418.33420.67413.33415.67
06/07/2012418421.33414420.33
06/08/2012417.67419414.33417
06/11/2012419.33422417421.33
06/12/2012416.67417410412.67
06/13/2012410.67415.33410413
06/14/2012411412408.67409.33
06/15/2012409414409409.67
06/18/2012413.67414.67410.33411.67
06/19/2012413420.67412.33415
06/20/2012417.33427417425
06/21/2012427432.33426.67431
06/22/2012431441430.33438.33
06/25/2012438.33438.33431.67432.67
06/26/2012427.67432.67426.67429
06/27/2012429.67430.33425.33430
06/28/2012430.33440430.33440
06/29/2012438.67449.33437.33446.33
07/02/2012450.33451446448
07/03/2012451.33461.33450460
07/04/2012464.67465460.33463.33
07/05/2012464464460.33461.33
07/06/2012461.33463455457.67
07/09/2012457.33461.33456458
07/10/2012460463.33458460.67
07/11/2012457.33458452.67455.33
07/12/2012455.33460.33453.33456
07/13/2012456.33461454454
07/17/2012455.67459.67454457.33
07/18/2012454459.67450.67451.33
07/19/2012455.33464.33455.33460.33
07/20/2012456.67457.67441.67443
07/23/2012436.67446436.33438.33
07/24/2012436.67440.33434.67435.33
07/25/2012435.33436.67431.33433
07/26/2012432.67433.33426.67433.33
07/27/2012436.33439.33430.33434.67
07/30/2012442442.67435.33440
07/31/2012437439.67430.33430.67
08/01/2012435.67435.67429.33433
08/02/2012434.33436.67430430.67
08/03/2012425.33426.67417.67420.33
08/06/2012426.67431.33424.67429
08/07/2012432434.67427.33434.33
08/08/2012434438432434
08/09/2012434437432.33437
08/10/2012436.67439.67435435
08/13/2012433.67435.67431434.33
08/14/2012437.33452.67435451.33
08/15/2012451.33451.33444.67448
08/16/2012450.67452.67448.33450.33
08/17/2012450.33452.33446.67448.67
08/20/2012451.67457.33450.67451
08/21/2012454.67457.33452455
08/22/2012455.67455.67449452.33
08/23/2012452454.33447.33453.33
08/24/2012453.67455.67450.33454.33
08/27/2012448449436.67445.33
08/28/2012447.67448.33437.33441.33
08/29/2012437.67442.33436441.67
08/30/2012438438429.33431
08/31/2012430.33438.33429.67430
09/03/2012430430.33424424.67
09/04/2012425425.33421.67423.67
09/05/2012424.67426421.67422
09/06/2012423.33423.67416.67417.33
09/07/2012423.67426.33420.67423.33
09/10/2012422.67424.67421422.33
09/11/2012421.67425418.67424.33
09/12/2012424.67431422.67431
09/13/2012430.67432.67427.33432.33
09/14/2012434435.33431.33433.33
09/18/2012435440.67435436.33
09/19/2012440.67442436.67439.33
09/20/2012437441.33435.33436.67
09/21/2012439444437.33442.33
09/24/2012445448444445.33
09/25/2012444446442446
09/26/2012433.33440431432.67
09/27/2012432438431.67436.67
09/28/2012438.33439.67427430
10/01/2012424427.33421.33424.33
10/02/2012423425.33419.33419.67
10/03/2012414414.33394.67397
10/04/2012398.33405397.33403
10/05/2012403404.33400.67403.33
10/09/2012400.67408398.33402.67
10/10/2012398.33398.33392392.67
10/11/2012390395389.33392.67
10/12/2012396.67400.33395.33399
10/15/2012398.67401.33397.67400.33
10/16/2012400.67401.67396.67401.33
10/17/2012404411.67402410.33
10/18/2012414.33415406411
10/19/2012407412.33406.33409.33
10/22/2012403.67410.67403409
10/23/2012410.33411.67407.33409
10/24/2012405411.67403.67407.67
10/25/2012404.33409.33404.33408.33
10/26/2012405.33410.33404404
10/29/2012403.67406.33402403
10/30/2012405411.33404.33410
10/31/2012406.33408.33402406.67
11/01/2012411420407.33417.33
11/02/2012419422.33417.33420
11/05/2012415.67416.33408.33409.33
11/06/2012408.67412.33407.33408
11/07/2012410.33411403.33404.33
11/08/2012400.67404.33400.33404
11/09/2012402.67406.67402.33403.67
11/12/2012400401.33397397.33
11/13/2012397.67399.67395399.33
11/14/2012397403.33396.33402.33
11/15/2012400.67405398.33405
11/16/2012404.33407401.33404
11/19/2012403.33412.33403.33411
11/20/2012413.67415411411.33
11/21/2012415415.33410.67413
11/22/2012419.67422.67417.67422.33
11/26/2012421.33425410.33418
11/27/2012421424420422
11/28/2012420423.33418418.33
11/29/2012420.33422418.67420.67
11/30/2012422.33428.33420.67424
12/03/2012426426.67422424.33
12/04/2012425.33428424427
12/05/2012425428.33424.33426.33
12/06/2012427.67430426.67427
12/07/2012427.33429.67427.33429.33
12/10/2012429.67430.33428429.33
12/11/2012429431.67429431.67
12/12/2012433.33434.33431.33431.67
12/13/2012433.33434430.33432
12/14/2012429.33434.33428.33432
12/17/2012434.33438431432.67
12/18/2012432.33434.33431.67433.33
12/19/2012436.67440.67434.67440.67
12/20/2012440440.67435.67436.67
12/21/2012440.33440.33435.33436.33
12/25/2012440440.33435.67437.33
12/26/2012438.33440437440
12/27/2012440444438.67440.33
12/28/2012441.67442.67438.67440.67