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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,869.5079
CLOSE 2,872.5279

Low

LOW 1,731

High

HIGH 3,948
DATEOPENHIGHLOWCLOSE
01/06/20202,3842,4012,330.332,346
01/07/20202,356.662,379.662,341.662,345
01/08/20202,357.332,372.662,312.332,341
01/09/20202,3552,385.332,3552,384.33
01/10/20202,372.332,394.662,351.662,392
01/14/20202,388.332,4052,380.332,400
01/15/20202,391.662,3942,355.662,364
01/16/20202,387.662,468.332,383.662,466.66
01/17/20202,454.332,468.332,4232,438.33
01/20/20202,4382,449.332,418.662,447.33
01/21/20202,449.332,4662,414.332,424.33
01/22/20202,4392,493.332,4282,493.33
01/23/20202,466.662,487.332,445.332,453.66
01/24/20202,476.662,520.332,465.662,517.66
01/27/20202,467.662,497.662,440.332,489.66
01/28/20202,501.662,501.662,4572,472.33
01/29/20202,482.662,487.662,437.662,486.33
01/30/20202,470.332,481.332,4412,442.33
01/31/20202,454.662,496.662,436.662,480.33
02/03/20202,4872,543.332,4722,526
02/04/20202,5512,628.332,5452,625
02/05/20202,6252,6402,590.662,633.33
02/06/20202,666.662,739.662,6652,721.33
02/07/20202,705.662,735.332,7002,726.66
02/10/20202,7012,728.662,685.332,692
02/12/20202,700.662,723.332,656.332,675.66
02/13/20202,648.662,6632,6052,615
02/14/20202,5952,597.662,568.332,579.33
02/17/20202,5682,5692,523.332,534.33
02/18/20202,528.662,535.332,4982,509
02/19/20202,5532,600.662,535.332,574.66
02/20/20202,643.332,643.332,571.662,571.66
02/21/20202,564.332,589.332,5472,551.66
02/25/20202,443.332,449.332,376.662,423.33
02/26/20202,400.332,403.332,3152,329.66
02/27/20202,348.332,353.332,281.332,299
02/28/20202,2562,268.332,175.332,196.66
03/02/20202,1662,296.662,153.332,279.33
03/03/20202,321.332,350.662,2432,243.33
03/04/20202,216.332,260.662,2022,237.33
03/05/20202,3042,327.662,2632,271
03/06/20202,237.662,254.332,2202,223.33
03/09/20202,146.332,1492,047.662,085
03/10/20202,066.662,1342,0252,118.33
03/11/20202,095.662,1002,0362,041.66
03/12/20202,001.662,0291,951.661,963
03/13/20201,7991,9761,7311,898.66
03/16/20201,9041,935.661,8261,842.66
03/17/20201,8001,9441,7671,914
03/18/20201,968.332,0401,9431,970
03/19/20202,103.332,1802,006.662,068.33
03/23/20202,133.332,2702,1022,237.33
03/24/20202,299.662,3492,154.332,203.66
03/25/20202,2492,410.662,243.332,408
03/26/20202,3672,426.332,2712,370
03/27/20202,489.332,5342,4342,534
03/30/20202,497.662,554.662,428.332,554.66
03/31/20202,570.332,5982,469.332,478
04/01/20202,437.332,452.332,3032,333.66
04/02/20202,3152,3402,269.662,287
04/03/20202,274.332,331.662,211.332,256.33
04/06/20202,3342,3822,312.662,350
04/07/20202,3722,399.332,330.662,357.33
04/08/20202,360.332,524.332,360.332,510
04/09/20202,505.332,515.662,4272,476.33
04/10/20202,5002,519.662,4422,516.66
04/13/20202,4752,529.662,464.332,477.33
04/14/20202,478.332,517.662,4422,501.66
04/15/20202,486.662,5332,473.332,531
04/16/20202,483.662,5142,4722,491.66
04/17/20202,528.332,5652,506.662,556.66
04/20/20202,5082,531.332,4572,457.66
04/21/20202,4832,490.332,446.662,473.33
04/22/20202,463.332,505.332,430.332,503.66
04/23/20202,5002,523.332,482.662,520
04/24/20202,526.662,570.332,5002,533.33
04/27/20202,5392,573.332,453.662,495.66
04/28/20202,484.662,493.662,3942,459.33
04/30/20202,502.332,5482,454.662,460.66
05/01/20202,462.332,482.332,437.662,459
05/07/20202,4632,556.662,458.332,538
05/08/20202,602.332,602.332,547.662,583.33
05/11/20202,582.332,593.662,536.332,545
05/12/20202,583.332,606.662,558.662,575
05/13/20202,585.332,706.662,576.332,703.66
05/14/20202,708.662,845.332,706.662,829.66
05/15/20202,793.332,8422,787.332,810.66
05/18/20202,829.332,859.332,813.662,830.33
05/19/20202,861.662,870.662,819.332,839.66
05/20/20202,852.662,890.662,837.662,857
05/21/20202,853.332,914.662,8522,911
05/22/20202,917.332,930.332,8562,857.33
05/25/20202,9362,9802,9192,954.33
05/26/20203,000.663,130.333,000.333,117
05/27/20203,099.663,1113,048.333,069
05/28/20203,048.333,100.333,016.333,097.66
05/29/20203,133.333,361.663,119.663,361.66
06/01/20203,239.663,239.663,123.333,168.66
06/02/20203,1163,122.333,002.663,030
06/03/20203,066.663,107.663,023.663,058
06/04/20203,0173,059.332,986.663,057.33
06/05/20202,993.333,033.332,993.333,033.33
06/08/20203,042.663,0833,0073,071.66
06/09/20203,029.333,0712,991.663,063.33
06/10/20203,056.663,062.662,9852,989.33
06/11/20202,966.662,9832,912.662,912.66
06/12/20202,866.662,9482,833.332,944
06/15/20202,914.332,988.662,873.332,874
06/16/20202,8742,9822,853.332,974.66
06/17/20202,972.663,007.662,9602,993.33
06/18/20202,991.663,001.332,9342,955
06/19/20202,987.333,014.662,950.662,970.66
06/22/20202,970.663,008.332,955.332,991.33
06/23/20202,988.662,993.332,920.662,953.66
06/24/20202,9212,964.332,916.332,962
06/25/20202,9542,993.332,9362,983.33
06/26/20202,9943,012.662,9632,994.33
06/29/20202,985.332,986.662,935.662,942
06/30/20202,9842,9962,930.332,935.33
07/01/20202,9532,956.332,846.662,854.33
07/02/20202,8552,890.332,823.662,852.66
07/03/20202,884.332,886.332,8312,873.66
07/06/20202,866.332,900.662,8502,890
07/07/20202,870.332,8782,8372,857
07/08/20202,861.662,8902,8382,838.66
07/09/20202,793.332,810.332,7522,777.66
07/10/20202,7892,853.332,787.662,819.66
07/13/20202,820.332,8602,775.332,858.66
07/14/20202,823.332,859.662,8152,818.66
07/15/20202,814.332,8792,791.332,856.66
07/16/20202,793.332,8052,7272,746
07/17/20202,7702,791.662,758.332,769
07/20/20202,773.662,808.332,749.332,784.66
07/21/20202,839.662,947.662,839.332,941.33
07/22/20202,900.332,9062,791.662,805
07/27/20202,789.332,9042,786.332,888.66
07/28/20203,133.333,188.333,075.333,185.66
07/29/20203,159.663,2513,153.663,199
07/30/20203,162.663,1853,1383,160.33
07/31/20203,133.333,159.663,083.333,086
08/03/20203,0843,0962,978.333,059
08/04/20203,073.333,153.333,0373,041.66
08/05/20203,0503,072.663,026.333,060.33
08/06/20203,050.663,082.663,0323,069.66
08/07/20203,076.663,1083,050.333,108
08/11/20203,0773,143.663,060.663,123.66
08/12/20203,123.663,171.333,0893,156.66
08/13/20203,1953,250.663,173.333,234.33
08/14/20203,253.333,303.333,2423,278
08/17/20203,255.333,2643,203.663,205.66
08/18/20203,2133,260.333,202.663,209.66
08/19/20203,242.663,255.663,202.663,205.33
08/20/20203,1853,233.333,1843,200
08/21/20203,2213,238.333,185.333,191.33
08/24/20203,1833,2193,182.663,199.66
08/25/20203,2083,2303,193.663,199
08/26/20203,1703,181.333,144.333,168.66
08/27/20203,1853,192.663,1493,165.66
08/28/20203,2033,2033,058.663,126.33
08/31/20203,1153,195.333,114.663,149
09/01/20203,194.663,215.333,156.663,174.33
09/02/20203,145.663,1763,144.663,166
09/03/20203,2033,2103,143.333,152.33
09/04/20203,112.333,128.663,079.663,087
09/07/20203,079.333,1213,053.663,098
09/08/20203,100.333,131.663,079.333,131
09/09/20203,124.333,159.663,089.663,106.66
09/10/20203,1253,163.333,1253,154.66
09/11/20203,204.663,277.333,1403,266.66
09/14/20203,2663,321.333,243.333,275.33
09/15/20203,2623,2693,233.663,268.33
09/16/20203,306.663,398.333,3013,353.33
09/17/20203,338.333,398.333,321.663,332.33
09/18/20203,315.663,3313,2103,219
09/23/20203,261.663,2763,184.663,254
09/24/20203,253.333,276.663,234.333,244
09/25/20203,255.663,279.663,236.663,252
09/28/20203,2803,2943,243.333,282
09/29/20203,2333,2873,1753,273
09/30/20203,3183,3553,2203,229
10/02/20203,2173,2213,0583,064
10/05/20203,1153,1533,0773,090
10/06/20203,0833,1053,0343,087
10/07/20203,0353,0352,9582,985
10/08/20202,988.53,0162,9552,990
10/09/20203,0033,0042,8632,890.5
10/12/20202,8702,898.52,8232,838
10/13/20202,819.52,8522,7852,833
10/14/20202,8002,8122,786.52,803
10/15/20202,7822,7982,7542,756
10/16/20202,7412,742.52,686.52,702.5
10/19/20202,7072,7702,7032,761
10/20/20202,758.52,768.52,727.52,745
10/21/20202,7432,7792,7312,757
10/22/20202,729.52,729.52,6602,693
10/23/20202,6982,709.52,6582,684
10/26/20202,6772,716.52,6762,680
10/27/20202,6732,6902,650.52,690
10/28/20202,643.52,6792,6222,662.5
10/29/20202,662.52,7622,6602,722.5
10/30/20202,7502,7942,6302,748
11/02/20202,831.52,8902,7872,855.5
11/04/20202,9283,0192,9132,988.5
11/05/20203,0783,1943,0593,194
11/06/20203,1823,2363,1753,185
11/09/20203,2003,3503,1943,344
11/10/20203,3403,3603,2623,337
11/11/20203,3903,4743,3653,474
11/12/20203,4973,5353,4523,496
11/13/20203,4983,5043,4283,455
11/16/20203,4753,5273,4493,505
11/17/20203,5223,5403,4463,529
11/18/20203,4783,5353,4733,507
11/19/20203,5083,6003,4983,600
11/20/20203,5773,5903,5143,536
11/24/20203,5773,6853,5753,643
11/25/20203,6993,7993,6883,701
11/26/20203,6453,7783,6303,773
11/27/20203,8163,9483,8073,886
11/30/20203,9003,9453,6713,694
12/01/20203,7193,7473,6133,670
12/02/20203,6743,7133,6393,653
12/03/20203,6613,6983,5073,511
12/04/20203,5063,5173,4313,459
12/07/20203,4783,5123,4703,484
12/08/20203,4493,4543,3653,373
12/09/20203,3733,4093,3693,407
12/10/20203,3483,4033,3403,395
12/11/20203,3753,4033,3583,387
12/14/20203,3703,4163,3453,349
12/15/20203,3453,4623,3423,419
12/16/20203,4313,5203,4243,501
12/17/20203,4583,4583,3213,347
12/18/20203,3493,3823,3073,333
12/21/20203,3003,3683,2723,311
12/22/20203,3093,3443,2863,305
12/23/20203,3473,4223,3303,401
12/24/20203,4403,4563,3913,403
12/25/20203,4233,4243,3763,376
12/28/20203,4233,4853,4013,465
12/29/20203,5093,6123,5063,592
12/30/20203,5473,5883,5243,535