4568.T: Daiichi Sankyo Company, Limited Historical Data

2014 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 589.9086

CLOSE 589.1551

Low

LOW 523.33

High

HIGH 669

DATE	OPEN	HIGH	LOW	CLOSE
01/06/2014	632.67	637.67	627.33	637
01/07/2014	633.33	642.33	633.33	641.33
01/08/2014	647.33	659.67	646.33	659.67
01/09/2014	659.33	667	656.33	661
01/10/2014	657	669	654	668.67
01/14/2014	648.33	649	641.33	644.67
01/15/2014	645	649	638.33	646.67
01/16/2014	646.67	649	641.67	643.67
01/17/2014	643.33	644.33	640	643
01/20/2014	640	644	638	640
01/21/2014	644.67	647	640.67	641
01/22/2014	641.33	645.33	635.33	642.67
01/23/2014	644	646	632	633.67
01/24/2014	600	615	589.67	593.33
01/27/2014	573.33	576	567.67	567.67
01/28/2014	574.67	576	569.33	571.33
01/29/2014	577.33	578.33	567.33	578
01/30/2014	568.33	570.33	553.33	559
01/31/2014	563.33	576.33	557.67	574.33
02/03/2014	574	574.67	553.67	557
02/04/2014	544.67	547	535.33	543.67
02/05/2014	543.33	550.67	541.67	547.67
02/06/2014	550.33	554.67	539	539
02/07/2014	541.67	551.67	541.67	550.67
02/10/2014	566.33	567	558.33	562
02/12/2014	566.67	566.67	560.67	563.33
02/13/2014	566.67	566.67	552.33	555.33
02/14/2014	559.67	564.67	547.33	549.33
02/17/2014	555	558	550.67	554.67
02/18/2014	556	567.67	555.67	565.33
02/19/2014	563.33	573	560.33	572
02/20/2014	573	573	560	561
02/21/2014	564.33	576.33	563.33	575.33
02/24/2014	575.67	578.67	564.33	572.33
02/25/2014	581.33	586.33	580	586.33
02/26/2014	578.67	587.33	575	582.33
02/27/2014	585	589.33	580.33	583.67
02/28/2014	583.67	586.33	576.33	584
03/03/2014	580	581	568.67	575.33
03/04/2014	571	580.33	569.67	576.67
03/05/2014	575.67	581	573.67	575.33
03/06/2014	579.67	582.67	575.67	581.67
03/07/2014	585.67	593	585.33	591.33
03/10/2014	583.33	584.67	579.67	582
03/11/2014	582.67	587	582	587
03/12/2014	587	587.67	581.67	582
03/13/2014	581.67	583	576	578.67
03/14/2014	570	570	558.33	559.67
03/17/2014	550.33	555	543	543
03/18/2014	557	561.33	551.67	554.33
03/19/2014	560.67	561.67	550	552.33
03/20/2014	554	556.33	548.33	548.33
03/24/2014	566.67	575	565	570.33
03/25/2014	573	580	562.67	573.33
03/26/2014	575	576	566	570.33
03/27/2014	563.67	572.67	557	571
03/28/2014	570	573.67	566.33	573.33
03/31/2014	576.67	581	572.33	579.33
04/01/2014	583.33	583.33	567.33	571
04/02/2014	583.67	590	576.67	587
04/03/2014	581	587.33	581	583
04/04/2014	578.33	585.33	577	585
04/07/2014	605	614.67	601.67	604.33
04/08/2014	601.33	610	599	608.33
04/09/2014	595	595	577	586.33
04/10/2014	592	596	583.33	584
04/11/2014	575.33	585.67	570.33	577
04/14/2014	579	581.67	572.67	572.67
04/15/2014	576.67	577.67	571.67	572.67
04/16/2014	575.33	583.33	571.33	583.33
04/17/2014	581	587	578.67	584.33
04/18/2014	583.33	590	582.33	589.67
04/21/2014	589.67	591.33	580.33	580.33
04/22/2014	585.67	587.67	578.33	578.67
04/23/2014	580.33	582	574	577.67
04/24/2014	580	587	575.67	576.67
04/25/2014	579.67	588.67	575.33	580.33
04/28/2014	575	581	568.67	571.33
04/30/2014	575	577	570	571
05/01/2014	574	576	569	575.67
05/02/2014	570.33	573	564.33	566.67
05/07/2014	563.33	563.33	554	558.33
05/08/2014	561.67	569.33	560	567
05/09/2014	562.67	570	562	568
05/12/2014	566.67	570.67	564	564.33
05/13/2014	574.67	575.67	568	571.33
05/14/2014	572.67	573.33	566.67	569.33
05/15/2014	560	576.33	557.67	569.33
05/16/2014	562	568.67	561	565
05/19/2014	565	566.33	558.67	559.33
05/20/2014	560.67	567.33	560.33	562.67
05/21/2014	561	567.33	560.33	564.67
05/22/2014	566.33	577.67	564	576
05/23/2014	582	588.33	577	578.33
05/26/2014	583.33	584	577.33	580.33
05/27/2014	582.33	588	580	580
05/28/2014	583.33	590	580.33	583
05/29/2014	575	582.67	574	580.67
05/30/2014	580.67	581	574.67	574.67
06/02/2014	583.33	586	580.67	583.33
06/03/2014	587	590	585.33	587.67
06/04/2014	589.67	591.67	585.33	591.67
06/05/2014	591.67	592.67	578.33	579.67
06/06/2014	583.67	585	576.67	579.33
06/09/2014	586.67	589.33	584	586
06/10/2014	582	586.33	577.67	578.33
06/11/2014	586	590.67	582.33	588.33
06/12/2014	588.33	590	579.67	589.33
06/13/2014	589.33	601	587	598.67
06/16/2014	597	598.67	592	595.33
06/17/2014	598.67	604	597.33	598.67
06/18/2014	599	604	598.67	602.67
06/19/2014	601.67	610	601	610
06/20/2014	610	614.67	608.33	614.33
06/23/2014	613	621.33	613	617.67
06/24/2014	616	629	615.33	626.67
06/25/2014	627.33	627.67	620.67	625
06/26/2014	629.67	630	626.67	627.67
06/27/2014	627	628.33	617.67	625
06/30/2014	626.33	630	623.33	630
07/01/2014	630	631.67	623.33	628.33
07/02/2014	629.67	630	625.67	628.67
07/03/2014	629	629	626.67	628
07/04/2014	633.33	633.33	628.33	630.67
07/07/2014	629.67	630.67	623	625
07/08/2014	618.67	625.67	610.67	625.33
07/09/2014	621.33	626.33	619.33	625
07/10/2014	621	623	617.67	618.33
07/11/2014	612.33	624.67	612.33	619.33
07/14/2014	622.67	628.33	621.33	627.67
07/15/2014	628	632.33	625.33	630
07/16/2014	630	633.33	630	630.67
07/17/2014	631	633.33	629.33	631.67
07/18/2014	620	626	616.67	623
07/22/2014	625.5	630.33	622.83	628.83
07/23/2014	630.67	632.33	625.67	628.67
07/24/2014	628.67	629.67	621.17	624.17
07/25/2014	631.17	631.33	626.33	630.5
07/28/2014	630.33	633.17	628.17	628.83
07/29/2014	630.5	634.5	628.67	630.67
07/30/2014	630	632.33	628	629
07/31/2014	632.67	632.67	626.83	628
08/01/2014	628	634.17	624.17	626.17
08/04/2014	621.67	631.5	616.67	627
08/05/2014	626	630.17	621.67	623.17
08/06/2014	624	633.33	618.5	622.17
08/07/2014	622.17	625.5	616.83	625.5
08/08/2014	622.5	623	605	607.83
08/11/2014	617.17	619.67	613	618.17
08/12/2014	620.5	626.17	618.67	624.33
08/13/2014	620.67	624	618.33	619.33
08/14/2014	621.33	624.83	617.5	622.83
08/15/2014	623	627.67	621.5	624.83
08/18/2014	625	626.17	620.5	625
08/19/2014	631.33	632.33	625.67	627.67
08/20/2014	624.33	627.83	618.33	618.33
08/21/2014	620.5	623.5	619.5	621.83
08/22/2014	626.67	629.33	621.33	621.5
08/25/2014	624.83	624.83	617.33	617.5
08/26/2014	617.5	618.67	611.67	613.33
08/27/2014	615.17	618.83	610.83	614
08/28/2014	610	612.83	607.33	611.83
08/29/2014	612.83	615.17	611.83	612.67
09/01/2014	614.17	617.83	613.33	615.5
09/02/2014	616.67	622.5	614.67	617.83
09/03/2014	617	620.67	614.67	616.67
09/04/2014	616.67	619.17	613.17	615.17
09/05/2014	617.67	618.17	611.67	613.67
09/08/2014	616.83	618.17	613.5	616.83
09/09/2014	618	618	614.33	615.17
09/10/2014	613.67	617.67	613	616.33
09/11/2014	619	622.67	618.33	619
09/12/2014	618.67	622.33	615	616.67
09/16/2014	617.83	622	616.17	618.17
09/17/2014	610	613.83	605.17	605.17
09/18/2014	606.17	610.5	603.67	606.5
09/19/2014	611.33	614.33	608.33	612.5
09/22/2014	610	613.83	610	613.83
09/24/2014	615.33	620	615	619.17
09/25/2014	615.33	616	610.67	611.67
09/26/2014	600	600	585.17	586.17
09/29/2014	586.67	586.83	577.17	579.33
09/30/2014	581.83	582.83	571.67	573.67
10/01/2014	576.67	577.33	570	570
10/02/2014	566.33	566.5	555.67	556.5
10/03/2014	555.33	556.17	550	556
10/06/2014	562	564.17	558.33	561.67
10/07/2014	560.33	563.33	555.67	556.67
10/08/2014	553.33	556.5	548.67	551.83
10/09/2014	555	559.17	551.33	551.5
10/10/2014	543.33	550.5	541.83	546.5
10/14/2014	538.5	542.83	536.33	539.67
10/15/2014	545.17	547.33	535.33	541
10/16/2014	534	540.5	533.5	534.17
10/17/2014	538.5	540.17	523.33	523.33
10/20/2014	533.67	548.83	533.67	547
10/21/2014	548.83	549.5	533	533.17
10/22/2014	540.17	550.17	538.17	550.17
10/23/2014	543.5	550.5	539.67	545.17
10/24/2014	557.67	563.33	556.83	559.5
10/27/2014	563.83	566.33	558.83	561.67
10/28/2014	560.17	565.67	559.17	562.17
10/29/2014	556.67	556.67	537	539.67
10/30/2014	537.5	540.67	534.17	537.83
10/31/2014	546.5	560.67	540.33	552.17
11/04/2014	579.33	579.33	564.17	565.5
11/05/2014	565	577.17	564.83	576.33
11/06/2014	576.33	576.67	560.83	567.83
11/07/2014	568.5	574.67	568.5	572.83
11/10/2014	567.5	571.83	565.33	566.83
11/11/2014	566.67	575.33	566.67	573.5
11/12/2014	576.67	581	571.33	571.83
11/13/2014	572	578.67	570.33	577.33
11/14/2014	583.5	583.5	574.33	579.83
11/17/2014	574.33	575.5	562.67	565.33
11/18/2014	573	576.17	571	575.83
11/19/2014	576.67	582.67	572.67	573.67
11/20/2014	578.33	580.33	572.67	580.33
11/21/2014	580.17	586	577.83	584.17
11/25/2014	590.67	591.5	581	582.17
11/26/2014	584.17	590.67	582.67	589.17
11/27/2014	584	588.33	580.5	580.67
11/28/2014	580	584	577.33	583.17
12/01/2014	584.83	595	584.33	593.5
12/02/2014	591.67	596	589.17	595.33
12/03/2014	598.83	600	589.33	590.83
12/04/2014	596.33	600	587.17	588
12/05/2014	594	594.67	587.17	594.5
12/08/2014	594.83	597.33	591.17	595.33
12/09/2014	590.67	594.67	589	593.67
12/10/2014	586.67	589.67	573.83	575
12/11/2014	568	571.33	563.83	570.67
12/12/2014	567.83	573.17	566.67	567.67
12/15/2014	563	566.67	557.5	562.5
12/16/2014	556.83	559.33	551.17	552.33
12/17/2014	551.33	558	550.67	552.33
12/18/2014	562.67	569.33	555	556.17
12/19/2014	566.67	567.5	559.33	563.17
12/22/2014	564.17	567.83	561	562.17
12/24/2014	570	570	565.17	567.33
12/25/2014	569	571.5	566	567.83
12/26/2014	566.5	569.17	566.5	567.5
12/29/2014	570.5	573.67	560.67	565.67
12/30/2014	565.67	567.67	562.33	562.67

Menu

Create your free account now!

4568.T: Daiichi Sankyo Company, Limited Historical Data

2014 Historical Chart

Average

Low

High