4568.T: Daiichi Sankyo Company, Limited Historical Data

2015 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 735.0258

CLOSE 735.2156

Low

LOW 518.67

High

HIGH 923

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	558.67	560.67	552.33	556.83
01/06/2015	550	551.33	537.5	537.67
01/07/2015	537.33	545.67	537.17	543.17
01/08/2015	549.17	565.33	548.67	563.83
01/09/2015	550	552.33	530.33	531.5
01/13/2015	533.33	537.67	529.33	537.17
01/14/2015	533.83	536.33	530	531.5
01/15/2015	532.83	537	527	527.67
01/16/2015	525	525.83	518.67	524.83
01/19/2015	531.67	536	529.33	535.83
01/20/2015	536.67	542.33	534	541.67
01/21/2015	542	542	533.33	533.67
01/22/2015	535.17	539.33	533.5	538.83
01/23/2015	544.33	544.67	538.83	540.83
01/26/2015	539.67	545.83	537.33	545.83
01/27/2015	549.5	549.5	544.67	547.5
01/28/2015	546.33	562	545	561.17
01/29/2015	560.17	564.83	556.67	558.33
01/30/2015	563.33	577.33	558.33	571
02/02/2015	573.67	584.67	570.33	583.17
02/03/2015	583.67	591.17	582.33	586.5
02/04/2015	590.17	596.5	590.17	593.83
02/05/2015	593.83	594.5	587.33	590.83
02/06/2015	593.5	597.67	588.83	595
02/09/2015	599.67	600	591.83	598.83
02/10/2015	598.5	599.5	594.33	599.5
02/12/2015	603.33	608.17	600.5	602.17
02/13/2015	604.67	608.33	603.33	603.83
02/16/2015	608.33	612.17	605	608.33
02/17/2015	607	610.83	605.33	606.83
02/18/2015	611.33	612.5	605.33	610.67
02/19/2015	613	618.67	612	618
02/20/2015	619.83	619.83	610.67	616.33
02/23/2015	616.67	622.83	616.17	618.83
02/24/2015	622	624.67	617.33	624.67
02/25/2015	626.67	627	621.67	623.5
02/26/2015	622.83	626.33	621	625.33
02/27/2015	626.67	628.33	618.67	624
03/02/2015	626.33	632.67	626	629.83
03/03/2015	632.33	637.17	628.67	634.67
03/04/2015	634.5	636.67	630.67	634
03/05/2015	634.67	649.33	633.17	649.33
03/06/2015	650	666	649.83	661.83
03/09/2015	660.33	661.33	638	643.17
03/10/2015	649.5	649.83	638.67	646
03/11/2015	641.83	648.67	640	645.5
03/12/2015	646	646.5	640.33	644.5
03/13/2015	646.67	649.5	640.83	649
03/16/2015	650	653.83	645.67	647.17
03/17/2015	650.67	654.33	647.83	651
03/18/2015	657.83	659.33	654	657.5
03/19/2015	659.33	659.33	650.17	657.33
03/20/2015	659.33	659.33	648.17	657.5
03/23/2015	659.67	666.67	655.83	663
03/24/2015	662.33	669	660.17	668.83
03/25/2015	670	674.67	666.67	674
03/26/2015	676.67	678.33	658.33	661.5
03/27/2015	644.83	656.5	635.83	641.33
03/30/2015	644.67	647.33	641.17	645.5
03/31/2015	652.33	652.67	635.67	635.67
04/01/2015	634	637.83	619	620.5
04/02/2015	621.33	629.17	621	626.5
04/03/2015	628	628.67	620.33	623.83
04/06/2015	620	624.67	615.83	622.33
04/07/2015	626	630.33	622.83	629
04/08/2015	633.83	639.67	633.83	639
04/09/2015	640	645.17	638.67	644
04/10/2015	647	647.17	635.83	642
04/13/2015	643.67	650.5	642	646.17
04/14/2015	646.5	649.83	642.33	644.17
04/15/2015	643.33	644.5	639.67	641.67
04/16/2015	642	650.5	639.33	650.5
04/17/2015	651.83	658.33	650.17	656.67
04/20/2015	655.5	660	653	654.83
04/21/2015	663	683.67	656.67	683.67
04/22/2015	683.33	692.83	678.5	688.67
04/23/2015	692.67	693.17	684.5	687.83
04/24/2015	692.33	702.67	690	699.17
04/27/2015	700.33	707.83	698	707.33
04/28/2015	711	718.33	710	715.17
04/30/2015	690.33	698.33	685.67	695.17
05/01/2015	694	700	692	698.33
05/07/2015	697.33	709.67	690.5	691.5
05/08/2015	685.67	689.67	679.5	685
05/11/2015	698.33	703.83	692.17	693.83
05/12/2015	695	697.17	685.33	693.83
05/13/2015	695.5	700	688.83	700
05/14/2015	690.83	729.17	681.5	728
05/15/2015	733.33	761.33	729.67	738.17
05/18/2015	735	763.33	735	758.83
05/19/2015	760.17	776	760	769.67
05/20/2015	779.83	790	777	785.5
05/21/2015	785.5	796	782.17	785.17
05/22/2015	782.33	785.17	773.33	778.33
05/25/2015	780	789.17	779	788.33
05/26/2015	780.5	782.83	775.5	777.17
05/27/2015	771.17	776	765.67	773.33
05/28/2015	773.67	785	773.67	782.67
05/29/2015	779.33	794.33	779.33	782.17
06/01/2015	773.67	782.83	766	779.5
06/02/2015	783.33	793.83	780.33	791.67
06/03/2015	786.67	793.33	780.67	793.33
06/04/2015	793.67	799.67	779.83	780
06/05/2015	780	783.17	771.83	781.67
06/08/2015	781.67	784.67	777.33	781.5
06/09/2015	776.67	784.5	770	781
06/10/2015	781.67	787.17	770.67	773.33
06/11/2015	773.33	775.17	760.17	764.17
06/12/2015	767.33	776.33	764.33	771.33
06/15/2015	765.17	780.83	761.67	775.17
06/16/2015	773.83	779.17	768.33	771.17
06/17/2015	778	783.67	771.83	778.33
06/18/2015	771	779.17	768.83	769.83
06/19/2015	776.67	777.17	758.83	763.33
06/22/2015	763.33	775.33	762.33	773
06/23/2015	777.67	789.5	775.33	788.83
06/24/2015	791.67	796.67	785.17	790.67
06/25/2015	790.67	791.17	777	777.17
06/26/2015	773.33	791.67	771.5	786
06/29/2015	752.67	768.17	752.67	760.17
06/30/2015	756	760.67	751.17	754.67
07/01/2015	753.33	762.17	751.67	757.5
07/02/2015	763.33	782	761.33	777
07/03/2015	784.17	790.83	776	779.83
07/06/2015	768	786.17	767.5	774.83
07/07/2015	783.5	803	783.5	795.67
07/08/2015	800	815.17	791.33	795
07/09/2015	778.33	784.67	757.83	782.17
07/10/2015	811.67	819	801.33	806.83
07/13/2015	814.33	830	812.33	829.67
07/14/2015	839.5	849.33	835.67	841.83
07/15/2015	842	865.5	841.83	862
07/16/2015	866.67	880.33	866.67	874.5
07/17/2015	874	878.17	863.33	866
07/21/2015	871.67	883	870.67	878.67
07/22/2015	880	883.33	870.67	879.83
07/23/2015	880.67	896	878	891.5
07/24/2015	894	899.5	885	889.5
07/27/2015	888.33	892.67	874.5	881
07/28/2015	877.5	880.67	852.83	865.83
07/29/2015	877.33	880.67	866.33	873.83
07/30/2015	865.83	877	830	839.83
07/31/2015	849.33	856.33	833.33	846.33
08/03/2015	840	854.33	836.5	851.5
08/04/2015	860.5	883.33	859.67	882.33
08/05/2015	883.67	898.17	875.17	891.83
08/06/2015	897.67	923	894	895.33
08/07/2015	895.33	895.5	866.67	872.17
08/10/2015	875.33	895.17	874.83	889.83
08/11/2015	892.17	892.67	868.67	881.67
08/12/2015	879	894.5	871	881
08/13/2015	879.83	894.5	876.67	891.5
08/14/2015	889.33	895.67	878.33	881.17
08/17/2015	882	898.83	882	890.83
08/18/2015	897	914.33	897	907
08/19/2015	886.67	894.83	858.33	858.33
08/20/2015	866	885.67	838.5	842
08/21/2015	833.33	833.33	812.5	813.33
08/24/2015	799.33	804.17	765	765.33
08/25/2015	733.33	773.17	715.33	731.83
08/26/2015	738.67	747.67	717.67	740
08/27/2015	758.17	766.5	744.83	751
08/28/2015	770	774.83	758.83	770
08/31/2015	770	780	762.67	779.17
09/01/2015	772.67	777.67	731.5	731.5
09/02/2015	717.33	749.33	711.5	728.17
09/03/2015	750	761	740.17	742
09/04/2015	749.33	751.67	723.33	733.33
09/07/2015	726.67	740	716.67	729.67
09/08/2015	732	732.17	685	686.67
09/09/2015	734.67	763.33	727.83	763.33
09/10/2015	743.33	745	727	735.33
09/11/2015	751.5	755	743.17	744.33
09/14/2015	750.33	756.67	732.83	733.33
09/15/2015	741.67	754.5	737.67	739
09/16/2015	747.33	751.17	738.83	745.5
09/17/2015	753.33	753.33	733.83	742.5
09/18/2015	742.67	752.17	729.33	729.33
09/24/2015	722	736.67	708.5	708.5
09/25/2015	719	732.83	718.5	731
09/28/2015	728.67	731.5	698.83	704.33
09/29/2015	684.83	686	657.33	659.67
09/30/2015	684.67	692.33	674.67	690
10/01/2015	690.5	693	667.67	687.83
10/02/2015	688.33	703.33	681.67	695.83
10/05/2015	701.83	717.17	691.33	714
10/06/2015	731.33	732.33	713.17	718.5
10/07/2015	722.83	722.83	707	718.83
10/08/2015	722.5	727.83	705.33	706.5
10/09/2015	715.83	731.5	712.5	731.5
10/13/2015	720.67	736.17	716.33	731.17
10/14/2015	730	742.5	708.83	711.33
10/15/2015	728	752.33	717.67	747.83
10/16/2015	753.33	764.67	747.83	758
10/19/2015	762.83	781.67	758	767.5
10/20/2015	758.5	777.17	751.5	777.17
10/21/2015	768.33	776.33	753.67	773.17
10/22/2015	768.33	772.5	750.83	752.83
10/23/2015	771.67	772.33	755.17	761.83
10/26/2015	769.5	773	764	768.67
10/27/2015	770.33	776.67	762	770
10/28/2015	769.67	772.83	760.17	770.33
10/29/2015	773.67	778.83	768.33	777.83
10/30/2015	780	816.67	778.33	794.83
11/02/2015	783.67	794.83	766	766.67
11/04/2015	800	805.5	783.83	784.33
11/05/2015	786.33	800	781.83	782.5
11/06/2015	789	806.33	786	802.33
11/09/2015	805.83	815.67	803.5	815.67
11/10/2015	803.5	829.33	803.33	829.33
11/11/2015	823.83	837.83	821	835
11/12/2015	832.67	846.33	830.33	841.17
11/13/2015	834.17	835.5	822	833.33
11/16/2015	817.67	839.83	816.17	837.67
11/17/2015	849.67	853.17	841.17	844.67
11/18/2015	853	863.33	848.33	850
11/19/2015	860.33	863	844.83	849.67
11/20/2015	842	848.5	830.5	847.67
11/24/2015	850.33	862.5	839.17	855.33
11/25/2015	849	860.67	844.83	860.17
11/26/2015	863	872.5	857	866.83
11/27/2015	867	868.67	857	863.83
11/30/2015	862.5	862.83	845.67	845.67
12/01/2015	846.5	853.5	836.33	851.33
12/02/2015	851	871	850.5	867.5
12/03/2015	866.5	878.5	865	875.17
12/04/2015	854.83	858.33	842.17	850.33
12/07/2015	862.5	868.17	854.67	858
12/08/2015	862.67	867	840.67	843.17
12/09/2015	840.17	846.5	825.5	827.17
12/10/2015	814.33	830	811.83	824.33
12/11/2015	820.17	848.83	820.17	844.5
12/14/2015	828.17	841.5	822.67	840.83
12/15/2015	833.33	844.67	819.33	820.5
12/16/2015	830.17	833	817	827.5
12/17/2015	848	862.83	843	854
12/18/2015	854	880.83	839.5	842.83
12/21/2015	839.33	842.83	825.67	836.5
12/22/2015	836.67	846.83	832.33	842.17
12/24/2015	843.83	847.17	817.33	819.17
12/25/2015	823	830.83	817.33	820.33
12/28/2015	821.5	828.17	812.17	818.67
12/29/2015	820	839.83	816.67	839.67
12/30/2015	839.67	841.17	830.33	836.83

Menu

Create your free account now!

4568.T: Daiichi Sankyo Company, Limited Historical Data

2015 Historical Chart

Average

Low

High