Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Daiichi Sankyo Company, Limited logo
4568.T
Daiichi Sankyo Company, Limited
06:30:00
2541.5 ¥
0.0000 (%0.00)
Previous Close: 2706
Day Low₺2537
Day High₺2662
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4568.T: Daiichi Sankyo Company, Limited Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,351.1966
CLOSE 1,352.6762

Low

LOW 998

High

HIGH 1,677.33
DATEOPENHIGHLOWCLOSE
01/04/2018998.51,023.339981,023
01/05/20181,024.331,039.671,0201,039
01/09/20181,053.331,0801,038.331,048.67
01/10/20181,049.331,057.671,0481,055.67
01/11/20181,0531,0581,046.671,052.33
01/12/20181,054.671,061.671,049.671,052.67
01/15/20181,0581,067.331,0571,066
01/16/20181,0661,072.331,064.331,071
01/17/20181,065.671,074.671,061.671,073.67
01/18/20181,081.671,091.331,074.331,079.67
01/19/20181,0801,1011,077.671,101
01/22/20181,101.671,156.331,1011,156
01/23/20181,1561,1671,147.331,154.67
01/24/20181,143.331,181.331,1421,170.33
01/25/20181,177.331,1791,161.671,170.67
01/26/20181,166.671,173.331,1601,163.67
01/29/20181,166.671,187.331,166.331,184.67
01/30/20181,166.671,1731,159.331,164.33
01/31/20181,1641,233.331,162.671,223.33
02/01/20181,2241,288.331,223.331,283.33
02/02/20181,275.671,312.671,273.331,310
02/05/20181,283.331,315.671,2821,309.33
02/06/20181,263.671,289.331,2611,288.33
02/07/20181,3011,413.671,2981,344
02/08/20181,338.331,3411,3221,329.67
02/09/20181,3001,315.671,293.671,310.33
02/13/20181,310.671,311.671,2741,279.33
02/14/20181,2671,268.671,231.671,246
02/15/20181,233.331,264.331,2221,246.33
02/16/20181,263.331,298.331,2621,284.67
02/19/20181,295.331,3011,284.331,291.67
02/20/20181,2871,308.331,280.671,292.67
02/21/20181,280.671,298.331,2731,289
02/22/20181,265.671,3011,257.331,279.33
02/23/20181,282.671,3001,2811,295
02/26/20181,3001,309.671,2911,291.67
02/27/20181,2921,2941,281.671,288.33
02/28/20181,2881,2891,268.331,269.33
03/01/20181,254.331,254.331,221.671,227.67
03/02/20181,204.331,2261,201.331,219.67
03/05/20181,204.671,2331,202.671,214.67
03/06/20181,221.671,251.671,221.671,249
03/07/20181,2461,249.671,2371,242.33
03/08/20181,2621,275.331,260.331,274.33
03/09/20181,281.671,282.331,238.331,239.67
03/12/20181,255.331,283.671,250.671,279.67
03/13/20181,2761,289.671,269.671,288.67
03/14/20181,287.671,3231,2841,313.33
03/15/20181,306.671,312.331,2901,307.33
03/16/20181,307.671,3191,3021,306.33
03/19/20181,303.331,3061,2851,291.67
03/20/20181,280.671,280.671,2661,276.67
03/22/20181,218.331,2451,2111,244.33
03/23/20181,2211,2281,1821,185
03/26/20181,172.331,1801,1601,173.67
03/27/20181,174.331,196.331,1681,195.33
03/28/20181,163.671,188.671,163.671,186
03/29/20181,1901,1931,168.331,178.33
03/30/20181,189.331,190.331,167.671,175.33
04/02/20181,175.671,2071,175.671,184.33
04/03/20181,168.331,1711,153.331,163.67
04/04/20181,1741,192.671,163.671,186
04/05/20181,194.671,2011,1841,187.67
04/06/20181,1971,2551,1931,244
04/09/20181,233.331,247.671,218.331,243
04/10/20181,2481,271.671,243.331,250.67
04/11/20181,246.331,2501,2151,219.33
04/12/20181,219.671,236.671,2171,234.33
04/13/20181,244.331,256.331,2351,237.67
04/16/20181,2381,277.671,226.671,270.33
04/17/20181,263.331,2681,242.331,251
04/18/20181,2511,2591,239.671,255.33
04/19/20181,265.671,278.671,240.331,241.33
04/20/20181,2411,2681,2401,252.67
04/23/20181,2511,2541,223.331,226.67
04/24/20181,2291,2481,225.331,246.67
04/25/20181,236.331,2451,2281,242.67
04/26/20181,2361,249.671,233.331,246.33
04/27/20181,2451,2581,218.331,250
05/01/20181,267.671,309.331,2671,303.33
05/02/20181,2831,2831,252.671,274.67
05/07/20181,3141,358.331,312.671,340
05/08/20181,326.671,3401,324.331,332.67
05/09/20181,311.671,317.331,280.331,282
05/10/20181,2821,287.331,272.331,278.33
05/11/20181,277.671,3091,277.671,305.67
05/14/20181,3031,314.331,294.331,297.67
05/15/20181,3001,315.671,292.331,296.67
05/16/20181,2791,314.671,2791,309.67
05/17/20181,3201,3811,319.331,379
05/18/20181,356.331,3641,347.331,350
05/21/20181,3311,334.331,3161,326
05/22/20181,3001,314.671,2941,308.33
05/23/20181,2891,297.671,2691,275.33
05/24/20181,281.671,2861,251.671,251.67
05/25/20181,233.331,248.671,225.671,236.67
05/28/20181,218.671,2241,207.331,210
05/29/20181,204.331,221.331,190.331,197.33
05/30/20181,1831,1941,173.671,188
05/31/20181,197.331,2001,158.671,165
06/01/20181,1831,2661,1641,221.33
06/04/20181,2441,2661,235.331,250
06/05/20181,269.671,2821,2491,253.33
06/06/20181,241.331,295.671,237.671,279
06/07/20181,283.331,306.331,275.331,289.33
06/08/20181,289.331,295.331,2771,278.33
06/11/20181,276.671,287.671,268.671,271
06/12/20181,278.331,2851,262.671,268.33
06/13/20181,2751,2991,272.671,294
06/14/20181,279.331,292.331,2781,288.67
06/15/20181,3001,360.671,296.331,339
06/18/20181,338.331,3501,330.671,338.33
06/19/20181,329.671,3481,329.671,341
06/20/20181,383.331,431.671,3761,410
06/21/20181,420.331,4611,420.331,450.33
06/22/20181,4501,4641,4291,438.33
06/25/20181,4391,439.331,409.331,423.33
06/26/20181,432.671,4331,4141,417.33
06/27/20181,427.671,4481,417.331,446.33
06/28/20181,435.671,438.331,410.331,412.33
06/29/20181,401.671,423.671,3981,412.33
07/02/20181,3971,4021,352.671,354
07/03/20181,3601,3831,3601,379.33
07/04/20181,3681,384.331,3551,377.67
07/05/20181,4011,4161,3831,400
07/06/20181,398.671,4081,3851,398
07/09/20181,405.671,451.671,397.331,450.67
07/10/20181,450.671,474.331,446.671,456.33
07/11/20181,4511,468.671,431.331,436
07/12/20181,454.671,4641,4431,450
07/13/20181,4711,496.671,465.331,493.33
07/17/20181,487.671,531.671,482.331,525.67
07/18/20181,526.671,569.671,526.331,569
07/19/20181,565.331,5681,546.331,555.67
07/20/20181,5661,603.331,560.331,599.33
07/23/20181,5851,604.671,5821,594
07/24/20181,6001,6001,582.331,590
07/25/20181,6001,602.671,583.671,601.33
07/26/20181,6001,606.671,560.671,568.33
07/27/20181,5861,5961,553.671,558.67
07/30/20181,524.331,536.331,516.671,524.67
07/31/20181,510.331,556.331,5001,540.67
08/01/20181,527.331,545.331,5151,528.33
08/02/20181,528.331,537.331,513.331,520.67
08/03/20181,533.331,542.331,526.331,533.33
08/06/20181,524.331,536.331,517.671,528.67
08/07/20181,528.671,5511,5251,540.67
08/08/20181,532.671,542.671,487.671,494.67
08/09/20181,4991,518.331,4831,487
08/10/20181,4941,498.331,475.671,483
08/13/20181,4831,4871,4361,437
08/14/20181,451.331,467.671,440.331,462.33
08/15/20181,4621,464.331,436.331,441
08/16/20181,435.331,448.671,427.671,441.67
08/17/20181,464.331,4661,4281,430.33
08/20/20181,4371,4451,398.331,404.67
08/21/20181,407.671,442.671,395.331,436
08/22/20181,433.331,433.331,404.671,408.33
08/23/20181,418.331,437.671,4181,429.33
08/24/20181,456.671,4801,4481,469
08/27/20181,4691,469.331,435.331,436
08/28/20181,438.331,455.331,4201,422.67
08/29/20181,4371,462.671,432.671,459.33
08/30/20181,4751,4751,428.671,437
08/31/20181,4271,447.671,423.331,446
09/03/20181,440.671,4531,431.331,444.33
09/04/20181,4451,457.331,424.331,456.33
09/05/20181,448.671,448.671,417.331,427.67
09/06/20181,424.671,428.331,4131,417
09/07/20181,415.671,451.671,414.671,446
09/10/20181,442.331,4611,435.671,458.33
09/11/20181,466.671,523.671,466.671,521
09/12/20181,519.331,520.331,5021,519.67
09/13/20181,5431,5701,519.331,528.67
09/14/20181,5521,553.671,497.671,522.33
09/18/20181,522.331,533.671,5171,526.67
09/19/20181,5401,5401,5211,526.67
09/20/20181,542.331,5791,516.671,563.33
09/21/20181,577.671,6271,574.331,610
09/25/20181,633.331,647.331,586.671,596.67
09/26/20181,592.331,6121,5821,612
09/27/20181,5991,648.331,5901,618
09/28/20181,6331,650.671,6131,641.67
10/01/20181,632.671,6401,6091,629.67
10/02/20181,6421,658.671,633.331,649.67
10/03/20181,6461,677.331,642.671,649.67
10/04/20181,654.331,659.671,6121,617.67
10/05/20181,6251,6401,612.671,619.33
10/09/20181,620.671,6351,581.671,591.67
10/10/20181,593.671,602.671,5781,582.33
10/11/20181,535.671,5371,4791,503.33
10/12/20181,4811,5221,469.671,489
10/15/20181,476.331,495.331,467.331,480.67
10/16/20181,478.671,496.331,4631,489.67
10/17/20181,491.331,501.671,481.671,492.67
10/18/20181,5051,516.671,491.331,503.33
10/19/20181,499.671,513.671,4911,510.67
10/22/20181,4971,519.671,494.671,516.33
10/23/20181,501.671,5351,498.331,505
10/24/20181,507.671,511.331,4761,506.67
10/25/20181,483.331,489.331,4581,463.33
10/26/20181,458.331,492.331,4521,458
10/29/20181,475.671,488.331,456.671,459.33
10/30/20181,465.671,477.331,4531,469
10/31/20181,4661,467.671,3691,438
11/01/20181,4561,461.671,393.331,407
11/02/20181,423.671,4391,3751,399.33
11/05/20181,396.331,397.331,341.671,364.33
11/06/20181,370.671,4311,3581,431
11/07/20181,423.331,450.331,418.671,427.67
11/08/20181,450.331,472.671,437.331,472.67
11/09/20181,487.671,5051,470.671,479.67
11/12/20181,473.671,506.331,468.331,489.33
11/13/20181,450.331,4661,3991,408.67
11/14/20181,415.671,4411,408.331,417.33
11/15/20181,4001,4051,373.331,385
11/16/20181,3831,3851,3461,354.67
11/19/20181,3591,398.671,3591,371.67
11/20/20181,362.331,387.671,347.671,347.67
11/21/20181,3281,348.671,3171,318
11/22/20181,327.331,3391,318.331,333.67
11/26/20181,347.671,365.331,333.331,339
11/27/20181,335.331,336.671,312.331,319.33
11/28/20181,324.671,3361,303.331,324
11/29/20181,332.331,378.331,322.671,376.67
11/30/20181,3801,4001,357.331,389
12/03/20181,4291,468.331,4191,430.33
12/04/20181,4271,4391,398.671,398.67
12/05/20181,3821,4131,358.671,407.67
12/06/20181,396.671,4051,335.331,342.67
12/07/20181,358.671,399.671,351.671,372
12/10/20181,357.671,405.671,3561,388
12/11/20181,376.331,381.331,304.671,328.67
12/12/20181,338.331,379.671,330.671,378.67
12/13/20181,3931,4001,366.671,394.67
12/14/20181,380.331,430.671,380.331,388.67
12/17/20181,388.671,392.331,3391,349
12/18/20181,342.331,3551,321.331,331.67
12/19/20181,3271,3331,287.671,290.33
12/20/20181,268.331,283.331,229.331,234.33
12/21/20181,234.331,234.331,181.671,184.33
12/25/20181,149.331,151.331,093.671,095.33
12/26/20181,107.331,1411,092.331,113
12/27/20181,145.671,188.671,143.331,179.33
12/28/20181,171.671,177.671,1451,170.33