4568.T
Daiichi Sankyo Company, Limited
06:30:00
2541.5 ¥
0.0000 (%0.00)
Previous Close: 2706
Day Low₺2537
Day High₺2662
4568.T: Daiichi Sankyo Company, Limited Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,634.5556
CLOSE 3,626.7531
Low
LOW 3,036
High
HIGH 4,564
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/06/2025 | 4,352 | 4,362 | 4,268 | 4,300 |
| 01/07/2025 | 4,300 | 4,358 | 4,296 | 4,324 |
| 01/08/2025 | 4,309 | 4,345 | 4,221 | 4,225 |
| 01/09/2025 | 4,225 | 4,232 | 4,163 | 4,191 |
| 01/10/2025 | 4,165 | 4,197 | 4,118 | 4,130 |
| 01/14/2025 | 4,135 | 4,180 | 4,090 | 4,157 |
| 01/15/2025 | 4,186 | 4,194 | 4,060 | 4,089 |
| 01/16/2025 | 4,084 | 4,118 | 4,047 | 4,083 |
| 01/17/2025 | 4,060 | 4,081 | 4,015 | 4,081 |
| 01/20/2025 | 4,300 | 4,475 | 4,288 | 4,417 |
| 01/21/2025 | 4,483 | 4,549 | 4,441 | 4,450 |
| 01/22/2025 | 4,518 | 4,564 | 4,461 | 4,477 |
| 01/23/2025 | 4,450 | 4,460 | 4,390 | 4,428 |
| 01/24/2025 | 4,400 | 4,424 | 4,330 | 4,330 |
| 01/27/2025 | 4,400 | 4,447 | 4,385 | 4,388 |
| 01/28/2025 | 4,423 | 4,505 | 4,374 | 4,452 |
| 01/29/2025 | 4,459 | 4,487 | 4,370 | 4,395 |
| 01/30/2025 | 4,343 | 4,413 | 4,331 | 4,412 |
| 01/31/2025 | 4,422 | 4,474 | 4,267 | 4,277 |
| 02/03/2025 | 4,048 | 4,208 | 3,990 | 4,117 |
| 02/04/2025 | 4,174 | 4,182 | 3,998 | 4,017 |
| 02/05/2025 | 3,925 | 3,980 | 3,898 | 3,935 |
| 02/06/2025 | 3,895 | 3,917 | 3,805 | 3,851 |
| 02/07/2025 | 3,809 | 3,850 | 3,786 | 3,833 |
| 02/10/2025 | 3,800 | 3,805 | 3,718 | 3,726 |
| 02/12/2025 | 3,586 | 3,618 | 3,520 | 3,528 |
| 02/13/2025 | 3,550 | 3,785 | 3,550 | 3,738 |
| 02/14/2025 | 3,668 | 3,712 | 3,630 | 3,646 |
| 02/17/2025 | 3,646 | 3,690 | 3,617 | 3,637 |
| 02/18/2025 | 3,630 | 3,646 | 3,596 | 3,621 |
| 02/19/2025 | 3,569 | 3,573 | 3,494 | 3,502 |
| 02/20/2025 | 3,453 | 3,464 | 3,393 | 3,417 |
| 02/21/2025 | 3,439 | 3,474 | 3,414 | 3,429 |
| 02/25/2025 | 3,388 | 3,476 | 3,380 | 3,451 |
| 02/26/2025 | 3,460 | 3,535 | 3,460 | 3,530 |
| 02/27/2025 | 3,531 | 3,556 | 3,471 | 3,493 |
| 02/28/2025 | 3,450 | 3,489 | 3,366 | 3,447 |
| 03/03/2025 | 3,600 | 3,687 | 3,562 | 3,665 |
| 03/04/2025 | 3,688 | 3,752 | 3,643 | 3,672 |
| 03/05/2025 | 3,657 | 3,689 | 3,596 | 3,598 |
| 03/06/2025 | 3,540 | 3,545 | 3,475 | 3,545 |
| 03/07/2025 | 3,480 | 3,518 | 3,456 | 3,480 |
| 03/10/2025 | 3,480 | 3,538 | 3,480 | 3,487 |
| 03/11/2025 | 3,485 | 3,527 | 3,415 | 3,463 |
| 03/12/2025 | 3,429 | 3,517 | 3,427 | 3,501 |
| 03/13/2025 | 3,551 | 3,570 | 3,488 | 3,488 |
| 03/14/2025 | 3,521 | 3,540 | 3,464 | 3,502 |
| 03/17/2025 | 3,502 | 3,562 | 3,502 | 3,528 |
| 03/18/2025 | 3,559 | 3,568 | 3,532 | 3,533 |
| 03/19/2025 | 3,545 | 3,646 | 3,540 | 3,591 |
| 03/21/2025 | 3,610 | 3,757 | 3,596 | 3,702 |
| 03/24/2025 | 3,767 | 3,816 | 3,718 | 3,718 |
| 03/25/2025 | 3,755 | 3,784 | 3,697 | 3,715 |
| 03/26/2025 | 3,698 | 3,780 | 3,698 | 3,724 |
| 03/27/2025 | 3,784 | 3,784 | 3,693 | 3,737 |
| 03/28/2025 | 3,721 | 3,732 | 3,641 | 3,669 |
| 03/31/2025 | 3,529 | 3,567 | 3,506 | 3,511 |
| 04/01/2025 | 3,548 | 3,780 | 3,530 | 3,723 |
| 04/02/2025 | 3,716 | 3,749 | 3,582 | 3,582 |
| 04/03/2025 | 3,442 | 3,700 | 3,426 | 3,632 |
| 04/04/2025 | 3,632 | 3,790 | 3,620 | 3,620 |
| 04/07/2025 | 3,358 | 3,498 | 3,293 | 3,375 |
| 04/08/2025 | 3,442 | 3,494 | 3,337 | 3,356 |
| 04/09/2025 | 3,300 | 3,338 | 3,132 | 3,156 |
| 04/10/2025 | 3,366 | 3,400 | 3,261 | 3,289 |
| 04/11/2025 | 3,088 | 3,153 | 3,036 | 3,105 |
| 04/14/2025 | 3,128 | 3,222 | 3,126 | 3,174 |
| 04/15/2025 | 3,200 | 3,272 | 3,196 | 3,216 |
| 04/16/2025 | 3,191 | 3,210 | 3,108 | 3,124 |
| 04/17/2025 | 3,100 | 3,129 | 3,082 | 3,100 |
| 04/18/2025 | 3,142 | 3,228 | 3,110 | 3,214 |
| 04/21/2025 | 3,200 | 3,243 | 3,176 | 3,184 |
| 04/22/2025 | 3,200 | 3,251 | 3,175 | 3,233 |
| 04/23/2025 | 3,303 | 3,349 | 3,273 | 3,288 |
| 04/24/2025 | 3,313 | 3,335 | 3,271 | 3,316 |
| 04/25/2025 | 3,321 | 3,599 | 3,290 | 3,523 |
| 04/28/2025 | 3,563 | 3,604 | 3,500 | 3,513 |
| 04/30/2025 | 3,575 | 3,661 | 3,570 | 3,644 |
| 05/01/2025 | 3,677 | 3,678 | 3,617 | 3,655 |
| 05/02/2025 | 3,725 | 3,798 | 3,678 | 3,702 |
| 05/07/2025 | 3,631 | 3,656 | 3,503 | 3,583 |
| 05/08/2025 | 3,601 | 3,612 | 3,514 | 3,607 |
| 05/09/2025 | 3,640 | 3,640 | 3,524 | 3,547 |
| 05/12/2025 | 3,440 | 3,442 | 3,251 | 3,258 |
| 05/13/2025 | 3,468 | 3,527 | 3,420 | 3,517 |
| 05/14/2025 | 3,447 | 3,465 | 3,376 | 3,388 |
| 05/15/2025 | 3,324 | 3,384 | 3,316 | 3,361 |
| 05/16/2025 | 3,415 | 3,476 | 3,390 | 3,454 |
| 05/19/2025 | 3,600 | 3,741 | 3,598 | 3,698 |
| 05/20/2025 | 3,742 | 3,754 | 3,673 | 3,673 |
| 05/21/2025 | 3,695 | 3,743 | 3,680 | 3,732 |
| 05/22/2025 | 3,733 | 3,864 | 3,714 | 3,753 |
| 05/23/2025 | 3,773 | 3,795 | 3,718 | 3,764 |
| 05/26/2025 | 3,795 | 3,850 | 3,781 | 3,816 |
| 05/27/2025 | 3,800 | 3,834 | 3,773 | 3,807 |
| 05/28/2025 | 3,865 | 3,985 | 3,838 | 3,925 |
| 05/29/2025 | 4,000 | 4,025 | 3,862 | 3,894 |
| 05/30/2025 | 3,824 | 3,863 | 3,745 | 3,842 |
| 06/02/2025 | 3,777 | 3,860 | 3,774 | 3,816 |
| 06/03/2025 | 3,886 | 3,888 | 3,702 | 3,702 |
| 06/04/2025 | 3,722 | 3,762 | 3,693 | 3,696 |
| 06/05/2025 | 3,600 | 3,615 | 3,536 | 3,548 |
| 06/06/2025 | 3,550 | 3,556 | 3,466 | 3,485 |
| 06/09/2025 | 3,529 | 3,560 | 3,518 | 3,555 |
| 06/10/2025 | 3,552 | 3,650 | 3,547 | 3,650 |
| 06/11/2025 | 3,703 | 3,710 | 3,590 | 3,615 |
| 06/12/2025 | 3,612 | 3,612 | 3,541 | 3,611 |
| 06/13/2025 | 3,575 | 3,598 | 3,492 | 3,517 |
| 06/16/2025 | 3,527 | 3,549 | 3,486 | 3,495 |
| 06/17/2025 | 3,448 | 3,474 | 3,427 | 3,452 |
| 06/18/2025 | 3,401 | 3,470 | 3,399 | 3,454 |
| 06/19/2025 | 3,420 | 3,433 | 3,358 | 3,380 |
| 06/20/2025 | 3,380 | 3,388 | 3,308 | 3,308 |
| 06/23/2025 | 3,315 | 3,333 | 3,280 | 3,300 |
| 06/24/2025 | 3,333 | 3,377 | 3,323 | 3,365 |
| 06/25/2025 | 3,399 | 3,416 | 3,361 | 3,378 |
| 06/26/2025 | 3,352 | 3,367 | 3,283 | 3,299 |
| 06/27/2025 | 3,283 | 3,303 | 3,244 | 3,297 |
| 06/30/2025 | 3,280 | 3,396 | 3,276 | 3,365 |
| 07/01/2025 | 3,357 | 3,359 | 3,295 | 3,319 |
| 07/02/2025 | 3,320 | 3,334 | 3,281 | 3,298 |
| 07/03/2025 | 3,282 | 3,282 | 3,221 | 3,226 |
| 07/04/2025 | 3,276 | 3,286 | 3,220 | 3,223 |
| 07/07/2025 | 3,218 | 3,228 | 3,157 | 3,168 |
| 07/08/2025 | 3,150 | 3,167 | 3,118 | 3,135 |
| 07/09/2025 | 3,232 | 3,243 | 3,176 | 3,222 |
| 07/10/2025 | 3,191 | 3,210 | 3,158 | 3,210 |
| 07/11/2025 | 3,242 | 3,262 | 3,198 | 3,258 |
| 07/14/2025 | 3,231 | 3,347 | 3,230 | 3,338 |
| 07/15/2025 | 3,358 | 3,438 | 3,350 | 3,410 |
| 07/16/2025 | 3,431 | 3,514 | 3,422 | 3,474 |
| 07/17/2025 | 3,470 | 3,597 | 3,452 | 3,588 |
| 07/18/2025 | 3,588 | 3,616 | 3,546 | 3,598 |
| 07/22/2025 | 3,551 | 3,586 | 3,484 | 3,494 |
| 07/23/2025 | 3,597 | 3,657 | 3,563 | 3,644 |
| 07/24/2025 | 3,688 | 3,693 | 3,629 | 3,666 |
| 07/25/2025 | 3,683 | 3,685 | 3,608 | 3,630 |
| 07/28/2025 | 3,635 | 3,675 | 3,631 | 3,660 |
| 07/29/2025 | 3,614 | 3,657 | 3,609 | 3,642 |
| 07/30/2025 | 3,652 | 3,692 | 3,611 | 3,653 |
| 07/31/2025 | 3,663 | 3,805 | 3,621 | 3,720 |
| 08/01/2025 | 3,790 | 3,818 | 3,635 | 3,678 |
| 08/04/2025 | 3,675 | 3,690 | 3,584 | 3,620 |
| 08/05/2025 | 3,620 | 3,620 | 3,542 | 3,566 |
| 08/06/2025 | 3,550 | 3,695 | 3,545 | 3,658 |
| 08/07/2025 | 3,597 | 3,648 | 3,574 | 3,600 |
| 08/08/2025 | 3,610 | 3,628 | 3,550 | 3,550 |
| 08/12/2025 | 3,550 | 3,610 | 3,528 | 3,566 |
| 08/13/2025 | 3,551 | 3,648 | 3,533 | 3,585 |
| 08/14/2025 | 3,655 | 3,687 | 3,511 | 3,571 |
| 08/15/2025 | 3,641 | 3,682 | 3,621 | 3,676 |
| 08/18/2025 | 3,718 | 3,797 | 3,716 | 3,782 |
| 08/19/2025 | 3,822 | 3,989 | 3,816 | 3,963 |
| 08/20/2025 | 3,998 | 4,070 | 3,947 | 3,997 |
| 08/21/2025 | 3,805 | 3,831 | 3,709 | 3,710 |
| 08/22/2025 | 3,747 | 3,781 | 3,691 | 3,700 |
| 08/25/2025 | 3,705 | 3,731 | 3,688 | 3,716 |
| 08/26/2025 | 3,672 | 3,685 | 3,588 | 3,588 |
| 08/27/2025 | 3,596 | 3,600 | 3,545 | 3,566 |
| 08/28/2025 | 3,600 | 3,611 | 3,575 | 3,592 |
| 08/29/2025 | 3,590 | 3,595 | 3,529 | 3,529 |
| 09/01/2025 | 3,554 | 3,597 | 3,530 | 3,565 |
| 09/02/2025 | 3,565 | 3,572 | 3,517 | 3,518 |
| 09/03/2025 | 3,537 | 3,577 | 3,523 | 3,553 |
| 09/04/2025 | 3,599 | 3,616 | 3,561 | 3,616 |
| 09/05/2025 | 3,572 | 3,623 | 3,566 | 3,621 |
| 09/08/2025 | 3,668 | 3,710 | 3,611 | 3,704 |
| 09/09/2025 | 3,692 | 3,742 | 3,680 | 3,680 |
| 09/10/2025 | 3,650 | 3,681 | 3,556 | 3,556 |
| 09/11/2025 | 3,546 | 3,568 | 3,463 | 3,524 |
| 09/12/2025 | 3,594 | 3,594 | 3,528 | 3,544 |
| 09/16/2025 | 3,530 | 3,593 | 3,513 | 3,578 |
| 09/17/2025 | 3,569 | 3,578 | 3,507 | 3,530 |
| 09/18/2025 | 3,557 | 3,640 | 3,545 | 3,633 |
| 09/19/2025 | 3,639 | 3,662 | 3,529 | 3,543 |
| 09/22/2025 | 3,531 | 3,531 | 3,442 | 3,442 |
| 09/24/2025 | 3,409 | 3,432 | 3,347 | 3,415 |
| 09/25/2025 | 3,419 | 3,425 | 3,386 | 3,415 |
| 09/26/2025 | 3,345 | 3,375 | 3,295 | 3,347 |
| 09/29/2025 | 3,375 | 3,388 | 3,285 | 3,295 |
| 09/30/2025 | 3,295 | 3,315 | 3,275 | 3,315 |
| 10/01/2025 | 3,385 | 3,403 | 3,334 | 3,380 |
| 10/02/2025 | 3,538 | 3,667 | 3,475 | 3,639 |
| 10/03/2025 | 3,640 | 3,755 | 3,627 | 3,728 |
| 10/06/2025 | 3,806 | 3,905 | 3,803 | 3,905 |
| 10/07/2025 | 3,939 | 4,011 | 3,920 | 4,001 |
| 10/08/2025 | 4,118 | 4,165 | 4,053 | 4,074 |
| 10/09/2025 | 4,085 | 4,178 | 4,077 | 4,174 |
| 10/10/2025 | 4,160 | 4,168 | 4,042 | 4,064 |
| 10/14/2025 | 3,950 | 3,979 | 3,872 | 3,900 |
| 10/15/2025 | 3,883 | 4,062 | 3,878 | 4,035 |
| 10/16/2025 | 4,050 | 4,091 | 3,934 | 4,091 |
| 10/17/2025 | 4,044 | 4,097 | 3,987 | 3,996 |
| 10/20/2025 | 4,120 | 4,121 | 4,037 | 4,104 |
| 10/21/2025 | 4,084 | 4,170 | 4,080 | 4,124 |
| 10/22/2025 | 4,116 | 4,152 | 4,035 | 4,087 |
| 10/23/2025 | 4,077 | 4,120 | 4,016 | 4,057 |
| 10/24/2025 | 4,068 | 4,092 | 4,005 | 4,005 |
| 10/27/2025 | 4,075 | 4,088 | 3,999 | 3,999 |
| 10/28/2025 | 4,057 | 4,066 | 3,979 | 3,979 |
| 10/29/2025 | 3,931 | 3,956 | 3,837 | 3,865 |
| 10/30/2025 | 3,879 | 3,881 | 3,800 | 3,842 |
| 10/31/2025 | 3,893 | 3,945 | 3,562 | 3,669 |
| 11/04/2025 | 3,677 | 3,696 | 3,342 | 3,370 |
| 11/05/2025 | 3,438 | 3,537 | 3,342 | 3,369 |
| 11/06/2025 | 3,400 | 3,453 | 3,383 | 3,411 |
| 11/07/2025 | 3,403 | 3,412 | 3,346 | 3,368 |
| 11/10/2025 | 3,370 | 3,380 | 3,303 | 3,305 |
| 11/11/2025 | 3,295 | 3,406 | 3,281 | 3,392 |
| 11/12/2025 | 3,484 | 3,523 | 3,445 | 3,465 |
| 11/13/2025 | 3,451 | 3,493 | 3,425 | 3,425 |
| 11/14/2025 | 3,505 | 3,527 | 3,425 | 3,505 |
| 11/17/2025 | 3,470 | 3,494 | 3,425 | 3,481 |
| 11/18/2025 | 3,463 | 3,520 | 3,433 | 3,443 |
| 11/19/2025 | 3,499 | 3,545 | 3,457 | 3,526 |
| 11/20/2025 | 3,513 | 3,639 | 3,503 | 3,627 |
| 11/21/2025 | 3,575 | 3,700 | 3,562 | 3,700 |
| 11/25/2025 | 3,770 | 3,858 | 3,725 | 3,832 |
| 11/26/2025 | 3,888 | 3,913 | 3,782 | 3,862 |
| 11/27/2025 | 3,800 | 3,854 | 3,782 | 3,808 |
| 11/28/2025 | 3,782 | 3,864 | 3,780 | 3,864 |
| 12/01/2025 | 3,795 | 3,848 | 3,764 | 3,818 |
| 12/02/2025 | 3,750 | 3,804 | 3,662 | 3,714 |
| 12/03/2025 | 3,658 | 3,668 | 3,528 | 3,561 |
| 12/04/2025 | 3,555 | 3,595 | 3,511 | 3,572 |
| 12/05/2025 | 3,512 | 3,534 | 3,442 | 3,456 |
| 12/08/2025 | 3,452 | 3,465 | 3,416 | 3,429 |
| 12/09/2025 | 3,472 | 3,507 | 3,445 | 3,470 |
| 12/10/2025 | 3,450 | 3,469 | 3,394 | 3,415 |
| 12/11/2025 | 3,425 | 3,441 | 3,360 | 3,360 |
| 12/12/2025 | 3,350 | 3,389 | 3,345 | 3,361 |
| 12/15/2025 | 3,393 | 3,479 | 3,381 | 3,479 |
| 12/16/2025 | 3,480 | 3,510 | 3,404 | 3,406 |
| 12/17/2025 | 3,425 | 3,475 | 3,404 | 3,462 |
| 12/18/2025 | 3,429 | 3,457 | 3,341 | 3,341 |
| 12/19/2025 | 3,362 | 3,368 | 3,286 | 3,300 |
| 12/22/2025 | 3,313 | 3,332 | 3,257 | 3,285 |
| 12/23/2025 | 3,300 | 3,336 | 3,285 | 3,332 |
| 12/24/2025 | 3,337 | 3,387 | 3,335 | 3,340 |
| 12/25/2025 | 3,390 | 3,442 | 3,360 | 3,411 |
| 12/26/2025 | 3,420 | 3,457 | 3,418 | 3,433 |
| 12/29/2025 | 3,416 | 3,424 | 3,364 | 3,370 |
| 12/30/2025 | 3,362 | 3,376 | 3,331 | 3,348 |