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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,935.8327
CLOSE 1,938.2605

Low

LOW 1,141.67

High

HIGH 2,520.66
DATEOPENHIGHLOWCLOSE
01/04/20191,141.671,1891,141.671,171.33
01/07/20191,201.331,211.331,1661,176
01/08/20191,199.331,214.671,1841,188
01/09/20191,187.671,232.331,181.331,224
01/10/20191,208.671,227.331,200.671,217.67
01/11/20191,2231,2331,197.671,210.67
01/15/20191,210.331,229.671,2001,206
01/16/20191,2041,2161,1861,203
01/17/20191,208.331,2181,200.331,211.67
01/18/20191,2301,274.671,228.671,267
01/21/20191,2801,285.331,246.671,271.33
01/22/20191,277.331,282.671,247.671,252
01/23/20191,248.331,2571,2391,239.33
01/24/20191,233.331,256.671,2311,254.67
01/25/20191,254.331,287.331,2541,261.33
01/28/20191,249.671,2591,2411,244.33
01/29/20191,2341,2571,229.331,253.67
01/30/20191,264.671,266.671,2421,247.67
01/31/20191,266.671,2671,226.331,255.67
02/01/20191,273.331,332.331,2641,328.33
02/04/20191,325.671,335.331,313.331,316
02/05/20191,3161,3201,259.331,262.67
02/06/20191,260.671,2691,223.671,226
02/07/20191,223.671,227.331,1921,201.33
02/08/20191,186.671,193.671,167.331,169.33
02/12/20191,2001,2551,2001,247.67
02/13/20191,2481,253.331,2311,234
02/14/20191,233.331,250.331,228.671,230.67
02/15/20191,2301,241.671,2271,238
02/18/20191,2601,2731,249.331,266
02/19/20191,268.331,280.671,260.331,273.33
02/20/20191,280.671,317.671,2781,301.33
02/21/20191,296.671,3121,283.331,303
02/22/20191,303.331,323.671,302.671,311.67
02/25/20191,3121,3231,309.331,316.67
02/26/20191,327.671,3601,326.331,353.33
02/27/20191,374.671,4161,374.671,403.67
02/28/20191,3921,411.331,381.671,389
03/01/20191,397.671,417.331,391.671,409
03/04/20191,418.671,4311,4071,421
03/05/20191,4051,4401,401.671,439.67
03/06/20191,433.331,4411,423.671,439.33
03/07/20191,4201,440.671,417.671,437.33
03/08/20191,4251,437.331,415.331,419.33
03/11/20191,439.331,454.671,430.671,437.67
03/12/20191,473.671,489.671,4601,478
03/13/20191,4631,4721,447.671,462.33
03/14/20191,479.671,483.671,454.331,455.33
03/15/20191,469.671,493.671,457.671,476
03/18/20191,498.331,505.671,4851,496.33
03/19/20191,478.331,494.671,467.331,494
03/20/20191,471.331,5031,462.671,498.33
03/22/20191,483.331,4871,453.671,455.67
03/25/20191,432.331,437.671,4091,416.67
03/26/20191,432.331,4961,432.331,484
03/27/20191,4901,510.671,4831,494
03/28/20191,477.671,483.331,4471,466.67
03/29/20191,7001,7001,666.671,700
04/01/20191,8701,931.331,836.661,840.33
04/02/20191,833.331,878.331,823.331,829.33
04/03/20191,8151,830.661,7771,790
04/04/20191,776.661,793.661,7611,766.33
04/05/20191,7641,7761,7471,756.33
04/08/20191,750.331,7801,7261,763.66
04/09/20191,7591,766.661,740.331,759.66
04/10/20191,7451,759.331,735.331,746
04/11/20191,7281,7591,727.331,753
04/12/20191,755.331,756.661,732.331,738.33
04/15/20191,759.661,7901,744.661,770.66
04/16/20191,754.331,768.661,733.661,737
04/17/20191,7231,7351,7001,726
04/18/20191,698.331,698.661,6471,654.33
04/19/20191,666.671,6951,663.331,670.33
04/22/20191,664.671,692.661,657.671,665.33
04/23/20191,7001,729.661,6921,709.33
04/24/20191,736.661,7591,723.331,738
04/25/20191,729.661,7541,696.661,725
04/26/20191,754.331,829.331,745.331,827
05/07/20191,833.331,9401,8321,930
05/08/20191,902.661,9281,896.331,917.66
05/09/20191,924.661,929.331,8171,830
05/10/20191,8851,8891,823.331,840.66
05/13/20191,823.331,8421,8021,828
05/14/20191,771.661,843.661,7711,831.66
05/15/20191,833.661,8451,784.331,844
05/16/20191,8421,860.661,804.661,820.33
05/17/20191,860.661,8661,826.661,861.66
05/20/20191,8411,8561,813.331,823
05/21/20191,809.331,858.661,808.661,844
05/22/20191,8621,8701,839.331,853.33
05/23/20191,844.661,8821,819.331,875
05/24/20191,873.331,8741,838.331,856.66
05/27/20191,8631,8821,859.661,873.33
05/28/20191,880.331,8881,824.331,826.33
05/29/20191,7951,811.331,770.331,794
05/30/20191,771.661,808.661,763.661,794
05/31/20191,7791,808.661,750.661,751.66
06/03/20191,764.661,828.331,760.331,816
06/04/20191,8991,939.661,833.661,841.33
06/05/20191,873.661,963.331,873.661,962.66
06/06/20191,954.661,998.331,940.331,996.33
06/07/20191,996.332,029.331,992.662,029
06/10/20192,029.332,069.662,0292,050
06/11/20192,035.662,069.332,0142,066.66
06/12/20192,039.662,059.332,008.662,008.66
06/13/20191,998.332,0401,983.662,009.33
06/14/20192,006.662,0131,9881,996.33
06/17/20192,006.662,0332,005.332,031
06/18/20192,0492,0572,030.332,037.33
06/19/20192,066.662,079.332,0362,041
06/20/20192,050.332,060.332,0102,013
06/21/20192,019.662,0201,898.661,929.66
06/24/20191,948.331,992.661,9381,992.33
06/25/20191,963.661,9741,909.661,917.33
06/26/20191,936.331,955.661,894.331,900.66
06/27/20191,885.661,8881,8601,878.66
06/28/20191,892.331,918.661,871.331,878.33
07/01/20191,9331,995.331,907.661,993.33
07/02/20191,998.332,031.661,992.662,008
07/03/20192,002.662,017.331,972.661,993
07/04/20192,012.662,038.332,006.332,019
07/05/20192,0292,031.331,986.662,008.33
07/08/20191,9891,9921,9371,943
07/09/20191,957.331,970.331,928.331,957
07/10/20191,943.331,990.331,936.661,985
07/11/20191,990.661,999.661,9711,977.66
07/12/20191,996.662,0141,947.661,990.33
07/16/20191,970.662,031.331,966.662,026.66
07/17/20192,0332,0952,021.332,090
07/18/20192,103.332,121.662,059.332,085
07/19/20192,083.332,152.662,078.332,152
07/22/20192,123.332,1292,0692,085
07/23/20192,074.662,099.332,0682,085
07/24/20192,1002,1002,065.662,071.66
07/25/20192,054.662,0652,020.332,049.66
07/26/20192,0462,067.332,0272,052
07/29/20192,056.332,073.332,048.662,073.33
07/30/20192,092.662,117.332,071.332,081.33
07/31/20192,0402,245.662,0402,215.66
08/01/20192,2342,241.332,2002,240
08/02/20192,233.332,274.332,223.662,242.66
08/05/20192,213.332,2542,203.332,254
08/06/20192,216.662,276.662,213.332,270
08/07/20192,267.662,2762,2342,276
08/08/20192,289.662,315.332,2622,314.33
08/09/20192,3302,340.332,304.662,310
08/13/20192,327.662,386.332,305.332,381.66
08/14/20192,386.662,393.332,3462,389
08/15/20192,360.662,405.332,357.332,394
08/16/20192,377.332,4162,377.332,403.66
08/19/20192,433.332,4492,383.332,409.33
08/20/20192,421.332,452.662,404.662,414
08/21/20192,377.662,383.332,313.662,351
08/22/20192,3492,386.332,335.662,362.33
08/23/20192,331.662,366.332,3202,358
08/26/20192,295.662,336.662,2902,325
08/27/20192,333.332,335.332,3042,332.66
08/28/20192,333.332,342.662,2972,302
08/29/20192,314.662,323.662,268.662,289.66
08/30/20192,3042,341.332,262.662,339.33
09/02/20192,321.662,3372,2682,275.66
09/03/20192,250.332,291.332,2402,269
09/04/20192,265.332,303.662,251.662,291.66
09/05/20192,3332,357.332,315.662,317.66
09/06/20192,333.332,355.332,3222,349.33
09/09/20192,3472,4112,346.662,410
09/10/20192,392.662,399.332,2232,237.33
09/11/20192,137.332,234.332,106.662,226
09/12/20192,2222,323.332,194.332,308.33
09/13/20192,319.662,347.662,282.662,313
09/17/20192,3162,359.662,3102,330.66
09/18/20192,333.332,359.662,3262,344
09/19/20192,3602,4252,3512,375.33
09/20/20192,370.332,4082,3582,384
09/24/20192,374.332,407.332,373.662,386.33
09/25/20192,386.332,393.332,3252,328.33
09/26/20192,335.662,344.332,260.662,270
09/27/20192,270.662,309.332,262.332,305.33
09/30/20192,292.662,318.332,259.332,268
10/01/20192,254.332,255.332,1652,165
10/02/20192,1502,1942,124.332,180.33
10/03/20192,155.662,204.332,1502,191.66
10/04/20192,180.332,208.662,1562,208.66
10/07/20192,199.332,212.662,179.332,208.66
10/08/20192,223.662,236.662,1942,206
10/09/20192,199.662,215.332,193.332,207.33
10/10/20192,2002,2132,152.662,165.33
10/11/20192,173.662,1962,145.662,172.66
10/15/20192,226.662,3152,219.662,313
10/16/20192,327.662,332.662,264.332,284.33
10/17/20192,286.662,292.662,2712,278
10/18/20192,3002,344.662,271.332,271.33
10/21/20192,2552,255.662,210.662,210.66
10/23/20192,2112,2692,1892,267
10/24/20192,2902,321.662,245.662,247.66
10/25/20192,2652,317.662,253.332,316.66
10/28/20192,297.332,310.332,280.662,299.66
10/29/20192,319.662,356.332,3082,335
10/30/20192,3552,399.662,348.662,366
10/31/20192,348.662,405.332,3202,380
11/01/20192,381.332,385.332,278.332,287
11/05/20192,3372,3372,2462,248.66
11/06/20192,2662,301.332,2402,293.33
11/07/20192,292.662,3132,2722,280
11/08/20192,307.332,307.332,214.662,231
11/11/20192,244.662,273.662,222.662,233
11/12/20192,222.332,234.662,191.662,228.66
11/13/20192,220.662,2322,205.662,216.66
11/14/20192,2162,266.332,2112,220.33
11/15/20192,212.662,2342,194.332,223.66
11/18/20192,233.662,280.332,209.332,217
11/19/20192,231.332,280.662,230.662,274
11/20/20192,2702,303.332,232.662,255
11/21/20192,262.662,296.332,228.662,295.66
11/22/20192,281.662,290.332,259.332,260.66
11/25/20192,2802,2932,2602,293
11/26/20192,296.662,3222,2842,304.33
11/27/20192,307.332,348.332,306.662,310.66
11/28/20192,3112,331.662,307.662,315
11/29/20192,3262,327.332,285.662,287.33
12/02/20192,3022,347.332,291.332,337.33
12/03/20192,307.662,3432,3042,341.66
12/04/20192,326.662,331.332,264.332,281
12/05/20192,312.332,370.662,302.662,364.66
12/06/20192,3572,3882,350.332,359.66
12/09/20192,371.662,378.332,296.662,307.66
12/10/20192,325.662,3952,3212,392.33
12/11/20192,396.662,416.662,3902,410.66
12/12/20192,4242,463.332,4202,435
12/13/20192,469.662,520.662,461.662,502.66
12/16/20192,493.332,493.332,4262,427
12/17/20192,453.332,508.662,447.332,472.66
12/18/20192,433.662,438.332,328.332,334.66
12/19/20192,3412,375.662,328.332,356.66
12/20/20192,3502,3952,347.332,348
12/23/20192,3902,460.332,384.332,414.66
12/24/20192,4092,4452,380.662,406.33
12/25/20192,4002,4372,393.662,431.66
12/26/20192,436.662,458.332,431.332,455.66
12/27/20192,4472,455.332,4172,426.33
12/30/20192,424.332,434.662,4052,409.33