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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,523.0328
CLOSE 3,523.6742

Low

LOW 2,288

High

HIGH 4,869
DATEOPENHIGHLOWCLOSE
01/04/20222,9602,9852,9252,980.5
01/05/20222,975.52,9842,841.52,873
01/06/20222,8232,850.52,7322,741
01/07/20222,7502,753.52,6902,713
01/11/20222,7132,766.52,696.52,756
01/12/20222,7322,761.52,708.52,720
01/13/20222,7042,7162,6752,698
01/14/20222,6582,6812,6072,650
01/17/20222,669.52,7352,650.52,680
01/18/20222,7032,7092,6412,642.5
01/19/20222,6192,6382,546.52,567
01/20/20222,5522,6662,549.52,608.5
01/21/20222,6012,621.52,5682,609
01/24/20222,596.52,6062,5452,599.5
01/25/20222,587.52,607.52,5362,606
01/26/20222,595.52,6292,5762,600
01/27/20222,608.52,613.52,465.52,468.5
01/28/20222,504.52,607.52,4982,583.5
01/31/20222,6062,6092,505.52,565
02/01/20222,5682,577.52,4462,462
02/02/20222,482.52,4922,436.52,471
02/03/20222,4362,452.52,4212,433
02/04/20222,397.52,4162,2952,310
02/07/20222,3012,362.52,2882,360.5
02/08/20222,363.52,4192,3312,380
02/09/20222,3752,3752,314.52,328
02/10/20222,368.52,4312,357.52,427
02/14/20222,3772,402.52,3622,381.5
02/15/20222,3912,4352,3722,380
02/16/20222,4552,5182,443.52,503.5
02/17/20222,488.52,497.52,4642,483.5
02/18/20222,4972,5502,476.52,547.5
02/21/20222,5002,5622,480.52,549.5
02/22/20222,7602,817.52,7472,793
02/24/20222,8282,8452,756.52,794
02/25/20222,8102,8132,766.52,807.5
02/28/20222,7852,804.52,746.52,793.5
03/01/20222,805.52,8312,7662,772
03/02/20222,7482,7592,7142,714.5
03/03/20222,7352,744.52,6752,684
03/04/20222,6742,6742,5692,572
03/07/20222,5222,523.52,429.52,457.5
03/08/20222,5002,5052,4282,474
03/09/20222,4702,4742,3902,395
03/10/20222,4452,4492,399.52,424.5
03/11/20222,4002,4092,3262,350
03/14/20222,3802,3912,3282,345.5
03/15/20222,3502,412.52,349.52,396.5
03/16/20222,391.52,413.52,332.52,359
03/17/20222,4092,4122,363.52,382
03/18/20222,4322,4322,385.52,411
03/22/20222,410.52,453.52,398.52,418.5
03/23/20222,468.52,5872,4652,560.5
03/24/20222,532.52,604.52,5172,604.5
03/25/20222,637.52,7162,6342,700
03/28/20222,671.52,7362,6612,686
03/29/20222,715.52,7322,675.52,732
03/30/20222,749.52,7662,6642,699
03/31/20222,679.52,7502,673.52,680
04/01/20222,646.52,686.52,6222,677
04/04/20222,703.52,7702,689.52,767.5
04/05/20222,781.52,7922,696.52,747
04/06/20222,7352,7702,704.52,753
04/07/20222,7482,8382,722.52,832
04/08/20222,888.52,9352,866.52,911.5
04/11/20222,9403,0112,9132,950
04/12/20222,920.52,9342,857.52,892
04/13/20222,8422,9272,8422,926
04/14/20222,921.52,989.52,9182,972
04/15/20222,937.52,960.52,910.52,951
04/18/20222,924.52,9282,862.52,894.5
04/19/20222,900.52,9112,834.52,848
04/20/20222,883.52,9342,8452,896.5
04/21/20222,9152,959.52,9102,950
04/22/20222,9142,9542,897.52,940
04/25/20222,9142,954.52,9032,943
04/26/20222,9422,9722,924.52,952.5
04/27/20222,9183,0372,9073,037
04/28/20223,1323,2743,1173,262
05/02/20223,2503,3493,2463,296
05/06/20223,3333,4183,3173,415
05/09/20223,3933,4133,2783,283
05/10/20223,2803,3273,2373,288
05/11/20223,2683,3373,1633,189
05/12/20223,1773,2003,1053,183
05/13/20223,2493,3043,2223,302
05/16/20223,3503,3983,3243,341
05/17/20223,4073,4563,3273,332
05/18/20223,3313,3823,3113,325
05/19/20223,2203,2823,2133,277
05/20/20223,3013,3243,2683,311
05/23/20223,3513,3983,3213,397
05/24/20223,3493,4003,3313,370
05/25/20223,3983,5003,3773,475
05/26/20223,4303,5073,4273,462
05/27/20223,4973,4973,3793,400
05/30/20223,4603,5153,4033,464
05/31/20223,4503,5163,4193,419
06/01/20223,4133,4453,2383,252
06/02/20223,3223,3333,2153,263
06/03/20223,3053,3053,2513,280
06/06/20223,2613,4443,2563,400
06/07/20223,3803,3873,3103,350
06/08/20223,3703,5153,3583,500
06/09/20223,4943,5583,4873,513
06/10/20223,5033,5133,3603,370
06/13/20223,3193,3293,2743,305
06/14/20223,2593,2953,0623,073
06/15/20223,0743,1093,0403,081
06/16/20223,1513,1753,1043,107
06/17/20223,0403,0983,0173,060
06/20/20223,0503,0823,0133,050
06/21/20223,0903,1643,0893,142
06/22/20223,1633,2293,1493,200
06/23/20223,2003,2483,1873,238
06/24/20223,2933,3373,2733,312
06/27/20223,3013,3493,2783,323
06/28/20223,3933,4213,3653,421
06/29/20223,4233,4433,3833,397
06/30/20223,4343,4783,4083,437
07/01/20223,4663,4803,3713,376
07/04/20223,4153,4473,3563,411
07/05/20223,4813,4813,3963,459
07/06/20223,4803,5563,4333,475
07/07/20223,5003,5213,4263,521
07/08/20223,5053,5183,4313,443
07/11/20223,5083,6033,5043,596
07/12/20223,6013,6623,5873,599
07/13/20223,5603,6443,5573,626
07/14/20223,6043,6353,5603,624
07/15/20223,6223,6563,5873,614
07/19/20223,6093,6103,3953,508
07/20/20223,5683,6093,5413,586
07/21/20223,5353,6113,5083,608
07/22/20223,6053,6153,5063,509
07/25/20223,5103,5423,4873,525
07/26/20223,5103,5243,4783,514
07/27/20223,5203,5993,5163,571
07/28/20223,5283,5903,5123,589
07/29/20223,6003,6063,4723,523
08/01/20223,5373,5373,3923,423
08/02/20223,3853,3913,2423,252
08/03/20223,2153,2753,2073,247
08/04/20223,2993,4133,2913,407
08/05/20223,3833,4643,3763,464
08/08/20223,5003,6943,4993,643
08/09/20223,6253,6463,5773,601
08/10/20223,6593,6693,6073,632
08/12/20223,6603,6803,5823,677
08/15/20224,2504,3064,1554,211
08/16/20224,2004,2034,0404,169
08/17/20224,1574,1854,0924,135
08/18/20224,1244,1364,0824,084
08/19/20224,0144,0293,9483,965
08/22/20223,9764,0893,9524,074
08/23/20224,0574,0833,9894,002
08/24/20223,9904,0173,9643,980
08/25/20224,0804,2104,0784,163
08/26/20224,1034,1694,0864,106
08/29/20224,0514,1304,0444,108
08/30/20224,1204,2604,1124,231
08/31/20224,1814,2344,1604,197
09/01/20224,1554,3284,1514,172
09/02/20224,1834,2194,0934,129
09/05/20224,0684,1444,0284,137
09/06/20224,1544,2404,1474,219
09/07/20224,1794,1984,0924,108
09/08/20224,1984,3024,1954,290
09/09/20224,3054,3734,2534,289
09/12/20224,3184,3224,2504,309
09/13/20224,3194,3594,2834,354
09/14/20224,2184,2674,1984,254
09/15/20224,2474,2764,2024,253
09/16/20224,2254,2674,2064,236
09/20/20224,2514,2784,1924,201
09/21/20224,1364,1463,9884,053
09/22/20224,0124,0723,9764,045
09/26/20223,9944,0533,9603,995
09/27/20223,9994,0133,9753,997
09/28/20224,0004,0063,8653,941
09/29/20223,9914,0733,9894,030
09/30/20224,0394,1274,0204,042
10/03/20224,0154,1103,9564,106
10/04/20224,1594,2404,1164,237
10/05/20224,2204,2514,1474,236
10/06/20224,3064,3614,2614,293
10/07/20224,2474,2864,2064,277
10/11/20224,2104,2664,1734,206
10/12/20224,2214,2934,2004,231
10/13/20224,2064,2504,1434,150
10/14/20224,1984,4084,1844,402
10/17/20224,3324,3504,2344,257
10/18/20224,3664,4394,3344,423
10/19/20224,4194,4694,4074,433
10/20/20224,3634,4414,3564,423
10/21/20224,3884,4364,3354,380
10/24/20224,4324,4604,3564,356
10/25/20224,4434,4564,3914,412
10/26/20224,4564,5624,4484,541
10/27/20224,6004,6294,5524,619
10/28/20224,5754,6694,5744,641
10/31/20224,6404,7774,6264,767
11/01/20224,8224,8694,7524,830
11/02/20224,7934,8074,7094,743
11/04/20224,6854,7024,6074,646
11/07/20224,6414,6644,6124,636
11/08/20224,6864,7484,6754,718
11/09/20224,6864,6964,5714,592
11/10/20224,5704,6294,5404,610
11/11/20224,6564,6904,5674,656
11/14/20224,5454,5854,3574,410
11/15/20224,4654,5744,4164,486
11/16/20224,5214,6474,5204,617
11/17/20224,6824,7154,6394,679
11/18/20224,6904,7354,6694,687
11/21/20224,7004,7234,5904,615
11/22/20224,7004,7594,6934,697
11/24/20224,7594,7764,6374,639
11/25/20224,7004,7064,5914,593
11/28/20224,5704,6104,5174,562
11/29/20224,5704,6024,5194,536
11/30/20224,5214,5444,4904,518
12/01/20224,6184,6184,5634,597
12/02/20224,5334,5394,3634,405
12/05/20224,3994,4004,2944,319
12/06/20224,3084,3824,2704,340
12/07/20224,3164,3754,2774,340
12/08/20224,3694,4334,3344,416
12/09/20224,3464,4464,3414,405
12/12/20224,3824,3924,3484,373
12/13/20224,4244,4584,4044,456
12/14/20224,4564,5214,4344,511
12/15/20224,5104,5604,4864,506
12/16/20224,4634,5234,4424,518
12/19/20224,4644,4724,3764,437
12/20/20224,4484,5304,2454,317
12/21/20224,2844,3244,2214,309
12/22/20224,3074,3284,2224,310
12/23/20224,2564,2914,2244,284
12/26/20224,2554,3074,2354,248
12/27/20224,2434,2944,2224,247
12/28/20224,2054,2604,1794,214
12/29/20224,2184,2264,1524,223
12/30/20224,2654,2964,2384,250