4568.T: Daiichi Sankyo Company, Limited Historical Data

2017 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 846.4056

CLOSE 846.9211

Low

LOW 761.5

High

HIGH 988.33

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2017	805.83	815.5	805.67	813.17
01/05/2017	816.67	825	813.17	822.5
01/06/2017	822.17	830.67	818.33	828.67
01/10/2017	829.67	843	828.5	832.17
01/11/2017	837	837	827	832.67
01/12/2017	823	833	817	823
01/13/2017	832.83	838.17	825.5	838
01/16/2017	836	836.67	820	825.83
01/17/2017	833.33	833.67	822.17	822.17
01/18/2017	819	826.67	815	822.17
01/19/2017	829.33	831.5	819	821.67
01/20/2017	826.33	835.33	820.33	832.67
01/23/2017	822.83	828.17	812.83	821.17
01/24/2017	809.67	820.33	809.67	813.67
01/25/2017	822.17	825	815.17	822.33
01/26/2017	831.67	840.67	826.67	834.67
01/27/2017	834.67	837.67	827.17	834.5
01/30/2017	834.33	838.33	830.5	834
01/31/2017	834.33	848.17	830	841.5
02/01/2017	831	855.5	823.83	853.5
02/02/2017	856.67	861.67	850.5	853
02/03/2017	854.83	858.5	845	854.17
02/06/2017	849.67	857.17	845.83	852.67
02/07/2017	852.5	858.83	850.83	854.83
02/08/2017	856.67	860	855.17	859.5
02/09/2017	855.33	855.83	850.17	855.33
02/10/2017	866.67	869.33	862.83	868
02/13/2017	873.33	875.83	869.17	871.5
02/14/2017	871.33	872.5	860.33	860.67
02/15/2017	870	871.83	862.67	865
02/16/2017	863.33	864.67	858.33	861
02/17/2017	855.67	862.5	851.83	856.67
02/20/2017	849	858.17	847.5	854.5
02/21/2017	854.33	865	853.5	862.83
02/22/2017	860.67	860.83	854.33	857.5
02/23/2017	860.83	867.33	857.67	866
02/24/2017	867.5	872	863.5	868.17
02/27/2017	861.67	866.5	852.83	858.5
02/28/2017	862.83	866.5	853.5	853.5
03/01/2017	858.33	864.83	853.17	863.33
03/02/2017	870.83	881.67	868.17	878.33
03/03/2017	883	888.33	877	882.67
03/06/2017	882.67	886.67	880.67	885.33
03/07/2017	883.33	884.67	876.83	878.17
03/08/2017	876.17	879	871.33	873.5
03/09/2017	879.67	880.5	870.83	873.67
03/10/2017	886.33	890	880.5	881.17
03/13/2017	876.67	885.67	876.67	884.17
03/14/2017	884.33	885.83	879.33	884
03/15/2017	881.67	885	876.83	884.33
03/16/2017	881.67	887.17	878.83	882.33
03/17/2017	875.33	875.5	869.33	869.5
03/21/2017	856.67	870.33	856.67	867.5
03/22/2017	854.33	860.33	851.17	851.83
03/23/2017	853.17	856.33	846.67	854.67
03/24/2017	852.5	862.33	849.33	860.83
03/27/2017	857.33	861.33	848.83	850.83
03/28/2017	863.83	867.17	856.83	864.5
03/29/2017	856.83	859.67	848.5	851.5
03/30/2017	853.33	854.33	844.33	845
03/31/2017	851	855	835.67	835.67
04/03/2017	842.17	847.83	830.17	830.67
04/04/2017	829.17	833.67	821.17	827.5
04/05/2017	828.83	836	826	830
04/06/2017	826.83	833.67	815.33	816.67
04/07/2017	827	829.67	816.83	823
04/10/2017	830.83	833	818.67	819.83
04/11/2017	813.83	822.83	813.33	821.17
04/12/2017	813.83	817	806.33	808
04/13/2017	800.83	809	800	806.17
04/14/2017	812.17	814.5	795.17	797.67
04/17/2017	792.17	805.33	791.67	803.83
04/18/2017	805.83	808.5	801.33	802.67
04/19/2017	795	812.83	794	803.17
04/20/2017	802	803.67	797.17	799.83
04/21/2017	807.67	812.33	804.5	809.5
04/24/2017	818	822.67	810.17	814.33
04/25/2017	816.33	817.83	812.17	815.5
04/26/2017	815.33	821.33	810	817.17
04/27/2017	818.5	822	817.17	818
04/28/2017	823.5	825.83	820.5	824.33
05/01/2017	824.33	828	813	827.83
05/02/2017	827.83	831.67	824.83	829.67
05/08/2017	843.33	857.83	842.17	854.17
05/09/2017	853.33	861.67	852.17	861.33
05/10/2017	861.33	865.67	859.67	865.17
05/11/2017	858	859	845	847
05/12/2017	849.17	858.5	837.5	841.5
05/15/2017	837	844.67	830.5	831.83
05/16/2017	821.67	827.5	814.17	817.17
05/17/2017	817	821.33	813.33	819.33
05/18/2017	819.17	833	813.83	819
05/19/2017	818.5	824	816	820.67
05/22/2017	818.33	819.5	811.67	815.67
05/23/2017	816	817.33	812.5	814.5
05/24/2017	820	820.33	809.83	812.67
05/25/2017	815.33	817.67	809.17	812.33
05/26/2017	815.5	816.83	810.83	811.17
05/29/2017	806.67	812.17	802.33	807.5
05/30/2017	810.5	812.33	804.33	812
05/31/2017	807.5	813.17	805.17	809.5
06/01/2017	815.67	824.33	813.17	814.83
06/02/2017	813.33	823.83	809.5	821
06/05/2017	819.83	825	815.5	822.17
06/06/2017	819	826.17	812.33	812.5
06/07/2017	811.83	819.67	808.67	809.33
06/08/2017	810.67	811.67	805.17	806.17
06/09/2017	809.33	816.33	804	806.67
06/12/2017	803	806.67	799.33	799.67
06/13/2017	801.33	810.67	800.83	803.5
06/14/2017	800.33	807.67	799.33	802.67
06/15/2017	801.67	813.83	801.67	812.17
06/16/2017	814	819.83	810.33	818.83
06/19/2017	820.5	829.67	820.5	829.17
06/20/2017	830.83	834	828.83	831
06/21/2017	831.33	836.17	827.83	835
06/22/2017	836.83	841.67	835.33	838.83
06/23/2017	844.67	848.17	837.17	847
06/26/2017	845	851	843.83	850
06/27/2017	850	852	845.5	849.33
06/28/2017	848	850.83	844.5	847
06/29/2017	869.33	880	869	871.83
06/30/2017	866.67	883	866	882.33
07/03/2017	849.33	875.83	831.17	870
07/04/2017	865.5	869.83	847.33	852.17
07/05/2017	859.5	860	844.83	848.17
07/06/2017	843.17	847.67	839.5	840.83
07/07/2017	840.83	846.33	838.33	841.83
07/10/2017	847.83	849.67	836.67	837.33
07/11/2017	841.83	843.33	834.67	842.67
07/12/2017	846.67	847	834.83	837
07/13/2017	840.83	842.67	833	834.17
07/14/2017	837.33	845.83	834.33	841
07/18/2017	839.5	841	828.67	832.33
07/19/2017	831	834.17	829.67	831.5
07/20/2017	829.17	839.17	825.67	835.83
07/21/2017	830	834	827	830.83
07/24/2017	822.5	822.83	817.17	818
07/25/2017	823.83	824.5	817.17	817.83
07/26/2017	814.33	818	811.5	816.67
07/27/2017	813.67	819.5	811	812.17
07/28/2017	810.33	815.33	808.17	808.33
07/31/2017	802.33	818.33	797	802.67
08/01/2017	800	805.33	799	802
08/02/2017	801.17	803.83	792.33	794.83
08/03/2017	794.83	795.83	792	794.33
08/04/2017	793.17	795.17	787.33	788
08/07/2017	792	794	790.83	792.67
08/08/2017	786.67	787	778.5	779.83
08/09/2017	781.5	783.67	772.67	776.33
08/10/2017	777	779.5	771	775.5
08/14/2017	774.33	779.5	768.5	769.67
08/15/2017	772	777.5	763.5	773.17
08/16/2017	773.5	787.17	772.33	784.83
08/17/2017	783.33	787.5	781.5	785.33
08/18/2017	779.83	781.5	772.83	779.33
08/21/2017	774.83	775.83	764.33	764.67
08/22/2017	765.33	768.33	762.67	763.5
08/23/2017	767.17	771	761.83	763.67
08/24/2017	763.5	769.17	761.5	767.83
08/25/2017	796	796	784.17	786.17
08/28/2017	789.33	791.83	785.5	791
08/29/2017	790.83	798.83	787.83	798.33
08/30/2017	823.67	827.67	817.33	823
08/31/2017	827.17	933.5	826.17	866.33
09/01/2017	863.33	868.67	848.33	862.83
09/04/2017	850.17	860.5	846	852.33
09/05/2017	850	854.33	842.17	847.5
09/06/2017	839.83	848.33	837.17	845.33
09/07/2017	847.83	851.5	841.5	843.83
09/08/2017	850	852.33	835.67	840.83
09/11/2017	856	858.83	851.83	855
09/12/2017	859.83	864	854.33	860.83
09/13/2017	860.17	863.67	851.67	861.83
09/14/2017	854.83	858.17	849.5	854.5
09/15/2017	852.5	865.5	850.33	862
09/19/2017	866.17	870.5	857.33	870
09/20/2017	863.83	864.83	850.5	851.17
09/21/2017	855	860.17	848.83	849.5
09/22/2017	851.33	857.17	847.33	855.17
09/25/2017	862.83	864.67	852.83	862.83
09/26/2017	858.83	863.17	852.5	859.67
09/27/2017	851	854.17	842.17	844.5
09/28/2017	845.83	846	832.33	839.5
09/29/2017	832	849.17	830	846
10/02/2017	845.83	847	840	841
10/03/2017	843.67	849.33	842.5	847.67
10/04/2017	844.33	847.33	830.83	832.83
10/05/2017	833.33	838.33	832.83	834.83
10/06/2017	838.17	839	833.33	833.33
10/10/2017	826	836.67	824.33	836.5
10/11/2017	831.83	835.83	827.5	835.17
10/12/2017	833	833.67	822.67	823.67
10/13/2017	807	825.5	807	821.17
10/16/2017	822.67	832	822.33	830.67
10/17/2017	833.33	842.83	832	842
10/18/2017	841.67	843.33	835.17	840.33
10/19/2017	842.33	844.67	836.83	840
10/20/2017	840.67	842.33	835.5	838.5
10/23/2017	845	847.83	842.33	844
10/24/2017	843.33	847.67	840.67	847.17
10/25/2017	848.17	848.17	832.67	835.33
10/26/2017	835.33	839	833	835
10/27/2017	841.33	844.17	836.33	841.83
10/30/2017	835	842.83	834.5	836.67
10/31/2017	832.67	867.83	828.5	866.67
11/01/2017	866.67	896.5	861	882.17
11/02/2017	878.33	880	869.33	877.33
11/06/2017	878.33	891	878.17	890.17
11/07/2017	889.33	903.17	885.83	901.5
11/08/2017	893.83	896.33	886.83	895.17
11/09/2017	890.67	895.33	865	874
11/10/2017	871.5	886.5	865.5	884
11/13/2017	880	881	872.67	872.83
11/14/2017	872.83	877.5	867.17	875.5
11/15/2017	870.33	872.33	863.67	865.5
11/16/2017	871.17	889.83	870.5	887.5
11/17/2017	889.33	895.67	885.33	892.5
11/20/2017	887.67	889.67	881.5	883.83
11/21/2017	887.67	889.67	878.33	880.33
11/22/2017	888.83	892.83	876.33	877.67
11/24/2017	885	887.33	878.67	883.83
11/27/2017	884.83	887.33	875	878
11/28/2017	878.33	886.5	875.67	878
11/29/2017	883.83	885.83	874	875.67
11/30/2017	881.83	905	880.17	902.67
12/01/2017	900.67	910	896.83	903.5
12/04/2017	907.33	915	906.5	910.83
12/05/2017	913.33	913.33	899.33	910.67
12/06/2017	901.83	904.67	894.5	899.5
12/07/2017	895.5	901.83	890.67	895.83
12/08/2017	895.83	918.5	893.5	912
12/11/2017	911.17	922.67	909.67	920.83
12/12/2017	916.5	924.67	915	922.67
12/13/2017	922	942.67	920.83	939.67
12/14/2017	941.33	948.83	937.67	947.83
12/15/2017	949.5	952.33	942.5	950
12/18/2017	962.33	974.5	962.33	973.83
12/19/2017	971.67	977.83	970.83	975
12/20/2017	978.33	982.5	975.83	977.67
12/21/2017	974.67	978.33	971.67	974.17
12/22/2017	971.83	971.83	956.33	958.5
12/25/2017	965.67	967	960.83	964.33
12/26/2017	964	977.17	963.5	975.5
12/27/2017	977	984.33	976.5	983.33
12/28/2017	982.67	988.33	977.83	979.33
12/29/2017	979	984.67	977.17	979

Menu

Create your free account now!

4568.T: Daiichi Sankyo Company, Limited Historical Data

2017 Historical Chart

Average

Low

High