4568.T: Daiichi Sankyo Company, Limited Historical Data

2016 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 817.9886

CLOSE 817.9054

Low

LOW 692.67

High

HIGH 916.67

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	831	837.33	807	809.17
01/05/2016	805.33	820.17	800.17	812.67
01/06/2016	806.67	823.83	804.17	813
01/07/2016	810	824.33	801.83	814.17
01/08/2016	801.33	825.83	791.17	805.83
01/12/2016	788	793.17	760.33	761.33
01/13/2016	771.5	781.83	767.33	781
01/14/2016	761.5	765.17	739.5	751.33
01/15/2016	766.67	779.83	759.5	766
01/18/2016	749.33	764.33	745.67	763
01/19/2016	762.67	769.17	755.5	764.17
01/20/2016	765.83	776	752.17	755
01/21/2016	755.17	772.83	736.5	736.5
01/22/2016	766.67	789.5	758.83	787
01/25/2016	801.83	813.33	792.17	806.33
01/26/2016	797.5	816.5	794.83	815.33
01/27/2016	815.5	826.17	808	821.5
01/28/2016	821.33	836.83	819.5	829.67
01/29/2016	833.33	839.67	800	827.17
02/01/2016	846	849.33	822	833.33
02/02/2016	834	843.67	830.5	839.67
02/03/2016	819.67	826.67	806.83	818.33
02/04/2016	813.17	828	796	801.67
02/05/2016	797.33	801.17	778.17	792.67
02/08/2016	786.33	809	780	806.83
02/09/2016	774.33	791	764.5	767.5
02/10/2016	765.83	769.17	727.33	735
02/12/2016	724	724.67	692.67	709
02/15/2016	742	760.83	729.17	752.83
02/16/2016	738.67	752.17	737.33	740
02/17/2016	739.5	742.67	711.67	719.33
02/18/2016	745	759.33	739.17	749
02/19/2016	744.17	756.5	736.83	743.17
02/22/2016	738.33	758.67	734.17	753
02/23/2016	772.5	780.33	750.83	754
02/24/2016	747	751.67	738.17	748.67
02/25/2016	754.5	780.17	754.5	776.17
02/26/2016	783.17	797	781.5	785.83
02/29/2016	791	796.83	784.5	785.33
03/01/2016	786	808.33	785.33	808
03/02/2016	824.17	846.5	822.33	841.83
03/03/2016	833.17	851	826.67	848
03/04/2016	846.17	848.17	821.83	834.33
03/07/2016	824.5	832.83	819	830.17
03/08/2016	823.83	825.83	803.33	818.17
03/09/2016	814	825.67	805.17	811
03/10/2016	818	824.17	811.83	820.5
03/11/2016	820.5	827.67	811	823.5
03/14/2016	833.67	840.67	826	835.17
03/15/2016	837.17	839.67	829.5	835
03/16/2016	829.67	842.33	826.67	829.83
03/17/2016	833.33	847.33	832	844.33
03/18/2016	841.67	855.5	828.67	839.5
03/22/2016	858.33	874.5	854	869.5
03/23/2016	858.17	869.33	850.67	852.67
03/24/2016	862.33	864.5	852.67	855
03/25/2016	853.33	854.67	838.33	843.83
03/28/2016	852.83	860.83	846.33	855.5
03/29/2016	839.83	844.17	834.5	840.5
03/30/2016	849.17	856.17	839	842.33
03/31/2016	848.17	857.83	832.83	834.17
04/01/2016	826.67	833.33	792.5	796.83
04/04/2016	810	837	799.33	828.5
04/05/2016	841.33	853.17	818.33	821.83
04/06/2016	813	821.17	805.17	811.83
04/07/2016	803.33	839.5	800.83	838.17
04/08/2016	832	849.67	824	841.17
04/11/2016	841	846.17	829	844.67
04/12/2016	845.17	851.33	831.67	837.5
04/13/2016	840.83	850.67	837.5	847.67
04/14/2016	859.33	872.83	854.33	872.83
04/15/2016	862.83	878.17	861.67	875
04/18/2016	844.17	860.83	844.17	854.83
04/19/2016	872.67	879.67	865.67	871.5
04/20/2016	873.33	885.5	865.5	878.17
04/21/2016	890	895.17	882.33	891
04/22/2016	886	889.5	877.67	888.83
04/25/2016	893.33	898.33	886	889.67
04/26/2016	883.5	892.83	879.33	891.17
04/27/2016	892.67	902.83	881.33	886.33
04/28/2016	894.33	898.17	844.17	867
05/02/2016	826.17	849.67	826	846.17
05/06/2016	854.33	875.17	849.5	862.17
05/09/2016	866.67	883.33	864.67	880
05/10/2016	881.67	914.33	881.17	913
05/11/2016	909.67	916.67	898.67	908.33
05/12/2016	901	907.5	834.67	853.83
05/13/2016	861.67	861.67	839	849.67
05/16/2016	852.33	862.33	844.83	849
05/17/2016	858.33	877.5	850.33	873.83
05/18/2016	873.33	888.83	868.17	877.5
05/19/2016	885	890.17	874.67	880.67
05/20/2016	870.33	874.5	867.67	869.83
05/23/2016	863.33	870.5	857	866.67
05/24/2016	864	866	855.83	861.67
05/25/2016	874	881.83	863.5	865
05/26/2016	873	874	863.67	866
05/27/2016	865.33	870.33	858.83	859.17
05/30/2016	863.17	872.5	857	871.33
05/31/2016	854.67	865.83	853.33	858.83
06/01/2016	852.33	853.33	834	836
06/02/2016	833	841.67	829	833.17
06/03/2016	829.33	838.83	825.5	832.33
06/06/2016	816.67	832.5	815.17	831
06/07/2016	831	838.33	827.67	833
06/08/2016	833.67	838.83	826.83	838.83
06/09/2016	831.67	836.17	826.5	829.5
06/10/2016	835.17	843.33	828	834.5
06/13/2016	819.5	824.17	805.5	805.83
06/14/2016	802.33	803.5	777.33	788.33
06/15/2016	790	807.17	788.67	801.67
06/16/2016	796.67	803.5	772	775.83
06/17/2016	790.5	795.5	781.17	783.67
06/20/2016	795.83	804	792.33	795.67
06/21/2016	834.33	863.17	834	858.67
06/22/2016	857.5	868.33	848.5	851.5
06/23/2016	851.5	854.33	841.5	852.5
06/24/2016	853	862.5	779.67	794.5
06/27/2016	813.67	832.83	812.33	828.83
06/28/2016	806	828	802	821.83
06/29/2016	822	842	822	839.5
06/30/2016	842.33	843	824.5	824.5
07/01/2016	832	857.17	828.67	855.17
07/04/2016	850	857.17	848	854
07/05/2016	854	856.5	846.33	856.5
07/06/2016	837	850.33	834.33	849.5
07/07/2016	850	859.33	846.83	853
07/08/2016	859.17	876.5	847.17	849.17
07/11/2016	865.83	884	865.83	879.33
07/12/2016	892.33	906.17	890.83	892.67
07/13/2016	902.67	906.5	892.83	894.83
07/14/2016	891.67	893.17	883	887.67
07/15/2016	887.5	887.5	863.33	869.33
07/19/2016	882.17	882.17	868.67	878.83
07/20/2016	876.5	876.83	861.83	873
07/21/2016	879.83	879.83	859.5	865.5
07/22/2016	850	866.83	849	866.33
07/25/2016	870.33	871.83	856.83	861.17
07/26/2016	852.5	855.33	839.33	843.5
07/27/2016	849.33	853.83	833	834
07/28/2016	829.33	835.67	819.17	821.83
07/29/2016	823.33	829.5	803.33	820.33
08/01/2016	800	822.33	800	818.33
08/02/2016	814.17	832	813.33	822.67
08/03/2016	803.33	809	793.5	794.67
08/04/2016	800.83	802.33	787.67	796.17
08/05/2016	792	800	786.83	792.17
08/08/2016	793	795.33	780.17	788.33
08/09/2016	788.17	797.5	783.67	796.67
08/10/2016	796.5	800.17	785.33	788.17
08/12/2016	794.17	807.83	784.33	807.67
08/15/2016	807.67	809.33	800	801
08/16/2016	801.17	807.17	798.67	801.83
08/17/2016	800.67	801.83	794.5	799.5
08/18/2016	795.5	795.67	786	787
08/19/2016	787	791	778.5	786.83
08/22/2016	787.17	794.67	785.33	791.67
08/23/2016	791.5	805.5	790	798
08/24/2016	795	798.17	790.17	795.83
08/25/2016	796.83	800.83	788.33	789.67
08/26/2016	786.67	789.33	779.33	784.17
08/29/2016	817.5	817.5	790.5	792.33
08/30/2016	788.67	792.83	786.83	790.5
08/31/2016	796.67	797.67	788.83	791.5
09/01/2016	795	806.5	792	805.33
09/02/2016	802.83	814.83	802.33	806
09/05/2016	811.17	818	810.17	813.33
09/06/2016	813.67	820.17	809.67	817
09/07/2016	816	816.67	806.83	809.17
09/08/2016	800.33	802.5	787	793.33
09/09/2016	799.67	805.67	793.83	799.17
09/12/2016	791.17	793.33	781	784.67
09/13/2016	787.33	797.67	786.33	793.17
09/14/2016	791.17	792.83	785.17	788.67
09/15/2016	785.33	785.5	777	781.33
09/16/2016	783.17	792.17	780.67	790
09/20/2016	776.5	806.67	776.5	805.5
09/21/2016	816.67	825.67	801.17	823.5
09/23/2016	823.5	824	812.83	823.5
09/26/2016	815.17	823.83	814.67	816.5
09/27/2016	816.67	824.67	804.83	824.5
09/28/2016	805	810	797.33	809.5
09/29/2016	810.83	812	798.67	809.17
09/30/2016	798.67	810.17	793.5	805
10/03/2016	810.5	814.17	803.83	811.83
10/04/2016	811.83	823.17	811.67	822.5
10/05/2016	822.67	825.5	814.67	819.83
10/06/2016	822.67	826.5	816.5	822.5
10/07/2016	820	825.67	815.67	818.17
10/11/2016	816.67	832.67	816.67	831
10/12/2016	820	827.17	817	819.17
10/13/2016	819.17	828.83	815	820.33
10/14/2016	823.33	828.5	812	813.83
10/17/2016	812.17	820.83	808.67	820.83
10/18/2016	823	831	817.33	822.33
10/19/2016	813.67	816.17	800.33	802.67
10/20/2016	800	809.83	791.33	793.5
10/21/2016	799.5	805.33	796.83	801.83
10/24/2016	788.17	804.83	785	793.83
10/25/2016	797	798.17	791.5	792.67
10/26/2016	793.83	808.67	793.33	808.33
10/27/2016	804.67	810.5	798.83	810
10/28/2016	818.33	843.17	816.67	839.67
10/31/2016	827.17	844.17	825.33	842
11/01/2016	844.83	846.17	826.17	827.83
11/02/2016	817.67	819.17	795.33	799.17
11/04/2016	785	788	767	769
11/07/2016	777.67	779	768.17	769.17
11/08/2016	768.67	770.5	760.33	761.5
11/09/2016	769	773.83	730.5	739
11/10/2016	783	790.5	769	789.33
11/11/2016	799.83	801.67	783.5	785.33
11/14/2016	789	795	780.83	788.83
11/15/2016	789.83	795.5	783.67	795.17
11/16/2016	797	812.33	795.33	809.33
11/17/2016	809.17	816.5	806	807.17
11/18/2016	803.33	814.67	803.17	807.67
11/21/2016	816.5	824.5	815	822.83
11/22/2016	815.5	825.17	815	823.67
11/24/2016	823.33	823.5	803.67	804
11/25/2016	804	809.83	798.67	804.33
11/28/2016	799.17	802.17	789.17	795
11/29/2016	796.33	805.83	795	803.67
11/30/2016	797.67	799.5	789.5	794
12/01/2016	799.83	818.83	799	810
12/02/2016	810	810.5	800.83	804
12/05/2016	806.33	811.5	798.67	801
12/06/2016	799.5	801.33	790.33	791.33
12/07/2016	785.83	789.67	783.67	785.33
12/08/2016	781	798	778.67	796.67
12/09/2016	793.33	801.67	789.33	798.67
12/12/2016	806.67	810	799.83	805.33
12/13/2016	810	833.5	810	833.33
12/14/2016	825.33	826.67	797.17	800.67
12/15/2016	796.33	796.33	787.17	792
12/16/2016	792.17	799.33	789.67	796.33
12/19/2016	800	804.83	799	803.5
12/20/2016	796.17	806.83	796.17	802.83
12/21/2016	803	806.17	794.67	797
12/22/2016	796.5	801	788	791.33
12/26/2016	791.5	799.17	790.33	796.67
12/27/2016	793.67	801.67	793.33	793.33
12/28/2016	793.5	796.83	790.67	795.67
12/29/2016	799	799	789	790.5
12/30/2016	790	798.67	788.67	797.17

Menu

Create your free account now!

4568.T: Daiichi Sankyo Company, Limited Historical Data

2016 Historical Chart

Average

Low

High