4568.T: Daiichi Sankyo Company, Limited Historical Data

2013 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 580.1306

CLOSE 580.7686

Low

LOW 448

High

HIGH 671.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2013	449.67	454	448	453.67
01/07/2013	459.33	459.67	455	456.33
01/08/2013	457	457	452.67	454
01/09/2013	455.33	460.67	453	458.33
01/10/2013	459.67	464.67	459.33	464
01/11/2013	465	475.33	465	474.33
01/15/2013	480	484.67	478.67	484.67
01/16/2013	485.33	489.67	482	484
01/17/2013	484.33	490.67	481.67	488
01/18/2013	495	495.67	492	494.67
01/21/2013	498.67	499.67	493	493
01/22/2013	494.67	494.67	482.67	489
01/23/2013	486.67	486.67	474.67	475.67
01/24/2013	475.67	489	475.33	489
01/25/2013	495.33	502.67	493.33	502.67
01/28/2013	509	511.67	499.33	500
01/29/2013	502	508	501	506
01/30/2013	511	511.33	507	511.33
01/31/2013	510.33	516	507	516
02/01/2013	512.67	515.33	510	511
02/04/2013	514.67	516.33	513	514.33
02/05/2013	511.67	515	509.67	510.33
02/06/2013	513.33	521.33	512	520.67
02/07/2013	519.33	521.33	515.67	519.67
02/08/2013	511.33	519	511	516.67
02/12/2013	522.33	534.33	522	530.33
02/13/2013	530.67	534.33	523.33	527.33
02/14/2013	533.33	536.33	528.33	535.33
02/15/2013	535.33	535.67	526.67	531
02/18/2013	533.33	540	530.67	538.67
02/19/2013	537.67	545	536.67	540
02/20/2013	544.33	546.33	540.33	544
02/21/2013	543	548.33	542	546.33
02/22/2013	544.67	546	537.67	546
02/25/2013	551.33	563.33	550.67	563
02/26/2013	553	558.67	551.67	552.33
02/27/2013	550	552.67	535.67	535.67
02/28/2013	548	553	545.33	553
03/01/2013	546	557.67	545.33	555.33
03/04/2013	557.33	564.33	557.33	561
03/05/2013	564.33	569.33	563.67	566
03/06/2013	570	576.33	568.33	576.33
03/07/2013	578.33	584.33	578.33	583
03/08/2013	584.33	591.33	584	590.67
03/11/2013	597.33	598.33	591.33	595.33
03/12/2013	597.33	602.67	595.67	598.67
03/13/2013	596.67	600	595.33	597.67
03/14/2013	600	605.67	597.33	604
03/15/2013	606.67	625	606.33	625
03/18/2013	621.67	624.67	617	617.67
03/19/2013	619.33	626	619	622.67
03/21/2013	623.67	630.33	619	630
03/22/2013	628	632	621.33	621.33
03/25/2013	630	630	621	621
03/26/2013	615.67	618.33	610	616.67
03/27/2013	607.33	610	601.33	608
03/28/2013	607	609.67	594.33	603.33
03/29/2013	605.33	608	596.67	605
04/01/2013	600	604	578	578.33
04/02/2013	560.33	573	542.67	559.33
04/03/2013	565	574.67	562	572
04/04/2013	560.67	587.67	557	587
04/05/2013	606.67	609	584.67	585.67
04/08/2013	600	606	592.33	602.33
04/09/2013	603.33	608.67	598.33	606
04/10/2013	606	610	604	607.33
04/11/2013	609.67	616.67	606.67	616.67
04/12/2013	619.33	623.33	615.33	619.33
04/15/2013	616.67	619	604	610
04/16/2013	598	612.67	594	611.67
04/17/2013	616	619.67	613.33	619
04/18/2013	618	621.67	611.67	612.33
04/19/2013	613.33	616	603.67	611.67
04/22/2013	616.67	624.67	616.67	621
04/23/2013	620.33	624	614.33	624
04/24/2013	625	631.33	622.67	631.33
04/25/2013	633.33	644	633	642
04/26/2013	642.33	646	631	632.67
04/30/2013	633.67	638.67	630.67	635
05/01/2013	638	646	634.33	640.33
05/02/2013	636.33	641.67	630.33	634.33
05/07/2013	646.33	652.67	643.67	652
05/08/2013	655	659	650.33	654.33
05/09/2013	648.33	653.33	636.33	638.33
05/10/2013	651.67	652	641	649.67
05/13/2013	656.33	656.33	642.33	651
05/14/2013	653	661.33	651.33	658
05/15/2013	665.67	671.33	662.67	666
05/16/2013	671	671.33	653	663
05/17/2013	661	664	655	661.67
05/20/2013	661.67	662.67	654.33	655
05/21/2013	653.67	657.33	641.67	649
05/22/2013	649.67	652.67	640.33	645
05/23/2013	652.33	654.67	603.67	604
05/24/2013	617.33	633	593.67	613.33
05/27/2013	595	598	583.67	589.33
05/28/2013	586.67	598	584.33	595.33
05/29/2013	595.33	595.67	578.33	579.33
05/30/2013	570	573.67	550	553.33
05/31/2013	569.67	575.67	555.33	561
06/03/2013	557.67	566	551	552
06/04/2013	549.67	557.33	543.33	554.33
06/05/2013	546.67	554.67	531	531
06/06/2013	518.33	542	518	532.33
06/07/2013	522.67	530.67	514.67	521
06/10/2013	534.33	547.67	533.67	547.67
06/11/2013	549.33	552.67	540.33	542
06/12/2013	535.67	543.33	525.67	540.67
06/13/2013	528.33	539.67	508.33	510
06/14/2013	517.67	536	517.67	525.67
06/17/2013	526	532.33	514.33	531.33
06/18/2013	538	539.67	526.67	533.33
06/19/2013	540.33	549.33	532.67	536.67
06/20/2013	527.67	547.33	513.67	520.67
06/21/2013	510	530.33	509	529.67
06/24/2013	533.67	539.33	527.33	530.33
06/25/2013	530.67	536.33	517	523.67
06/26/2013	529.67	538.33	517.67	520.67
06/27/2013	525	536	523.67	534
06/28/2013	540.67	556.67	539.33	552
07/01/2013	558.33	560	549.67	560
07/02/2013	568.67	573.33	564.33	571.33
07/03/2013	573.67	577.33	571	576.33
07/04/2013	573.33	573.67	564	568
07/05/2013	572.67	574.67	566.67	571.67
07/08/2013	577.67	580	567.67	567.67
07/09/2013	573	578	568.67	576.33
07/10/2013	576.67	580.67	573.33	578
07/11/2013	577	579	568.67	575.33
07/12/2013	573.67	586.33	573.67	580.67
07/16/2013	581.67	586.33	575.33	581.33
07/17/2013	568	573	568	570.67
07/18/2013	571.67	578.67	570	576.67
07/19/2013	581	582.33	568.67	572.33
07/22/2013	574.67	583	569.67	582.67
07/23/2013	581.67	593	577.67	591
07/24/2013	588.33	591.67	583.67	591.33
07/25/2013	593.67	596.67	583.33	585.33
07/26/2013	576.33	581.33	569.67	573.33
07/29/2013	566.67	567.33	554.67	557
07/30/2013	552.67	559.67	548.67	555
07/31/2013	549.33	549.33	532.33	532.33
08/01/2013	530.67	545.67	530.33	545.33
08/02/2013	543.33	549.67	535.33	549
08/05/2013	550	552	543.33	547
08/06/2013	545.67	548.33	535.33	548.33
08/07/2013	538.33	539.33	528.67	528.67
08/08/2013	531	543	527	530
08/09/2013	537	552	537	547
08/12/2013	544	546.33	541	545.67
08/13/2013	549.33	554.33	546	554
08/14/2013	555	563.67	553	563.67
08/15/2013	559	568.33	558.33	562.33
08/16/2013	552	563.33	552	560
08/19/2013	556.67	563	554.67	563
08/20/2013	554	558	542.33	542.67
08/21/2013	543.33	546.67	536.67	542.33
08/22/2013	543	554	539	549.33
08/23/2013	557.33	565	555.33	559.67
08/26/2013	566.33	569	561.33	563.33
08/27/2013	558.67	564.67	558	559
08/28/2013	546.33	553.33	543.33	550
08/29/2013	551.67	556	550	552.33
08/30/2013	558	566.33	557.33	563.67
09/02/2013	575	585	575	582
09/03/2013	588.33	605.67	588.33	597.67
09/04/2013	597.67	614.67	595	609.67
09/05/2013	613	614	599	610.33
09/06/2013	605.67	609.33	595.67	599.33
09/09/2013	611.33	619.33	605.67	619.33
09/10/2013	623.33	631.33	623.33	630.67
09/11/2013	633.33	640	632	637
09/12/2013	636.67	642.33	631.33	636.67
09/13/2013	633.33	633.67	621.67	633.67
09/17/2013	584	600	580.67	590.67
09/18/2013	591.67	602	588.33	598.67
09/19/2013	602	603.67	596.33	603.67
09/20/2013	608.67	615	605	614.33
09/24/2013	606.67	613.67	602.33	612.67
09/25/2013	615	615	605.67	607.33
09/26/2013	597.33	603.33	591.33	602.33
09/27/2013	605	608.33	600.67	602.67
09/30/2013	598.33	600.67	592.33	592.67
10/01/2013	589.33	595.33	586.67	587.33
10/02/2013	587.67	593.67	577.67	582
10/03/2013	571	582	570	574
10/04/2013	568.67	581.33	567.67	574.67
10/07/2013	571	574	563.33	567.33
10/08/2013	563.67	566.67	561.33	562
10/09/2013	562.33	573	561.67	572
10/10/2013	571	584.33	570.67	582
10/11/2013	591	597.33	584.67	595.33
10/15/2013	597	597.67	592.33	595.33
10/16/2013	596.67	597.33	587.33	594.33
10/17/2013	596.67	603	593.33	601.67
10/18/2013	603	605	599.67	604
10/21/2013	603.33	609.67	601.33	607.33
10/22/2013	606.33	608.33	600	602.67
10/23/2013	606	608	592.33	595
10/24/2013	592.33	602	589.67	600
10/25/2013	600.33	600.33	588	588
10/28/2013	586.67	595.67	586.67	593.67
10/29/2013	586.67	598.33	586.67	592.33
10/30/2013	598.33	598.67	588.67	593.33
10/31/2013	593.33	610	589.67	606
11/01/2013	606.33	606.33	594.67	597.67
11/05/2013	600.67	612	598.67	611.33
11/06/2013	610.67	627.33	608	624.67
11/07/2013	626	626.67	616	624
11/08/2013	620	624	617	621.67
11/11/2013	628.67	632.33	623.67	631.33
11/12/2013	630	636.67	629.67	633.33
11/13/2013	625	633.33	624.33	629.67
11/14/2013	627.67	634	627.33	632.33
11/15/2013	636	639.67	631.33	638.33
11/18/2013	640	644	635.67	641
11/19/2013	642.67	650	640	648
11/20/2013	637.33	638.33	612	622.67
11/21/2013	627	627	615	624
11/22/2013	626	626.67	616.67	619.67
11/25/2013	625.67	626	618.67	622.67
11/26/2013	620.33	623	615	616.67
11/27/2013	615.33	621	613.67	618
11/28/2013	622.67	627.67	622.33	626.33
11/29/2013	626.33	628	620	626.67
12/02/2013	630	631.33	627.33	631
12/03/2013	633.33	646.33	632.33	643.67
12/04/2013	633.33	635	626	629.67
12/05/2013	617	622	612.67	613.33
12/06/2013	600	611	598.33	609.33
12/09/2013	622.67	624.33	618.67	622.33
12/10/2013	623.33	630.33	620	629.67
12/11/2013	632.67	635	622	626.33
12/12/2013	619.67	620.67	611	614.33
12/13/2013	611	623.33	603.67	615.33
12/16/2013	612.33	615.67	606.67	608.33
12/17/2013	611.67	615.33	609	614.33
12/18/2013	615.33	621	613	621
12/19/2013	626.67	632	626.33	629.67
12/20/2013	629.33	631	626.33	629.33
12/24/2013	629.33	631	625.67	627.33
12/25/2013	625	626.67	622	625.67
12/26/2013	629.33	636.33	624.67	635.67
12/27/2013	639	644.33	634	642.67
12/30/2013	646.33	646.33	637.67	641

Menu

Create your free account now!

4568.T: Daiichi Sankyo Company, Limited Historical Data

2013 Historical Chart

Average

Low

High