UK markets open in 5 hours 56 minutes

Daiichi Sankyo Company, Limited (4568.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
5,502.00+167.00 (+3.13%)
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20245,335.005,520.005,301.005,502.005,502.005,318,200
01 May 20245,320.005,409.005,267.005,335.005,335.005,583,300
30 Apr 20245,250.005,383.005,221.005,364.005,364.0010,768,000
26 Apr 20244,750.005,058.004,748.005,010.005,010.009,590,300
25 Apr 20244,680.004,977.004,612.004,766.004,766.008,225,700
24 Apr 20244,699.004,755.004,646.004,729.004,729.004,048,900
23 Apr 20244,612.004,688.004,592.004,663.004,663.003,096,100
22 Apr 20244,646.004,706.004,612.004,633.004,633.003,202,900
19 Apr 20244,535.004,642.004,521.004,636.004,636.005,970,000
18 Apr 20244,494.004,603.004,481.004,536.004,536.003,391,300
17 Apr 20244,564.004,567.004,443.004,443.004,443.002,259,600
16 Apr 20244,496.004,556.004,450.004,556.004,556.002,835,800
15 Apr 20244,576.004,594.004,512.004,561.004,561.002,193,300
12 Apr 20244,550.004,643.004,501.004,632.004,632.003,985,400
11 Apr 20244,483.004,554.004,478.004,528.004,528.002,549,800
10 Apr 20244,660.004,698.004,497.004,529.004,529.003,647,100
09 Apr 20244,675.004,696.004,592.004,644.004,644.002,861,600
08 Apr 20244,690.004,697.004,627.004,671.004,671.003,129,500
05 Apr 20244,700.004,745.004,601.004,661.004,661.002,985,400
04 Apr 20244,700.004,793.004,688.004,742.004,742.005,438,700
03 Apr 20244,589.004,688.004,476.004,676.004,676.004,499,000
02 Apr 20244,661.004,704.004,616.004,633.004,633.004,194,800
01 Apr 20244,794.004,814.004,643.004,667.004,667.003,243,700
29 Mar 20244,800.004,816.004,742.004,759.004,759.001,162,300
28 Mar 20244,953.004,953.004,779.004,798.004,798.004,154,000
28 Mar 202430 Dividend
27 Mar 20244,903.004,979.004,880.004,972.004,942.004,500,400
26 Mar 20244,802.004,891.004,795.004,876.004,846.582,918,500
25 Mar 20244,900.004,919.004,821.004,822.004,792.912,968,900
22 Mar 20244,861.004,971.004,852.004,913.004,883.364,215,600
21 Mar 20244,945.004,958.004,861.004,913.004,883.365,507,100
19 Mar 20244,879.004,888.004,818.004,888.004,858.513,670,100
18 Mar 20244,831.004,966.004,806.004,936.004,906.224,825,700
15 Mar 20244,673.004,831.004,652.004,816.004,786.945,217,000
14 Mar 20244,650.004,717.004,646.004,701.004,672.644,365,200
13 Mar 20244,776.004,783.004,614.004,634.004,606.044,743,400
12 Mar 20244,784.004,793.004,685.004,769.004,740.233,865,700
11 Mar 20244,799.004,831.004,721.004,829.004,799.864,024,500
08 Mar 20244,907.004,907.004,801.004,869.004,839.625,351,700
07 Mar 20244,983.004,990.004,794.004,837.004,807.814,196,700
06 Mar 20244,940.005,007.004,892.004,930.004,900.254,735,000
05 Mar 20244,766.004,950.004,731.004,945.004,915.164,575,100
04 Mar 20245,000.005,017.004,892.004,902.004,872.423,669,800
01 Mar 20244,933.005,002.004,927.004,997.004,966.853,923,800
29 Feb 20244,933.005,006.004,916.004,974.004,943.995,745,700
28 Feb 20245,097.005,153.005,050.005,051.005,020.524,040,700
27 Feb 20245,095.005,173.005,067.005,136.005,105.013,598,400
26 Feb 20244,944.005,118.004,944.005,107.005,076.194,873,500
22 Feb 20244,920.004,933.004,855.004,917.004,887.334,160,800
21 Feb 20244,928.004,933.004,862.004,931.004,901.253,694,600
20 Feb 20244,921.004,988.004,875.004,924.004,894.293,749,100
19 Feb 20244,911.004,920.004,849.004,873.004,843.602,956,000
16 Feb 20244,934.004,942.004,862.004,880.004,850.565,535,800
15 Feb 20244,800.004,819.004,757.004,789.004,760.103,833,300
14 Feb 20244,679.004,790.004,655.004,774.004,745.194,462,200
13 Feb 20244,700.004,729.004,631.004,707.004,678.605,223,400
09 Feb 20244,677.004,679.004,582.004,638.004,610.024,836,200
08 Feb 20244,582.004,724.004,517.004,679.004,650.776,703,600
07 Feb 20244,531.004,532.004,473.004,512.004,484.783,158,500
06 Feb 20244,560.004,565.004,496.004,512.004,484.783,898,900
05 Feb 20244,500.004,584.004,463.004,577.004,549.384,042,900
02 Feb 20244,604.004,636.004,476.004,500.004,472.854,942,300
01 Feb 20244,620.004,690.004,547.004,650.004,621.948,745,200
31 Jan 20244,250.004,426.004,211.004,423.004,396.317,428,400
30 Jan 20244,384.004,414.004,319.004,353.004,326.733,104,300
29 Jan 20244,301.004,369.004,301.004,345.004,318.782,929,000
26 Jan 20244,300.004,361.004,275.004,283.004,257.163,149,600
25 Jan 20244,301.004,360.004,288.004,300.004,274.053,474,400
24 Jan 20244,365.004,391.004,340.004,340.004,313.812,888,300
23 Jan 20244,467.004,533.004,392.004,417.004,390.353,926,100
22 Jan 20244,358.004,435.004,351.004,392.004,365.503,106,700
19 Jan 20244,346.004,373.004,303.004,358.004,331.704,737,000
18 Jan 20244,356.004,368.004,295.004,295.004,269.084,372,900
17 Jan 20244,440.004,481.004,352.004,352.004,325.746,438,200
16 Jan 20244,496.004,599.004,469.004,524.004,496.703,458,900
15 Jan 20244,496.004,549.004,469.004,533.004,505.65691,800
12 Jan 20244,600.004,600.004,431.004,515.004,487.766,731,100
11 Jan 20244,385.004,538.004,372.004,499.004,471.858,996,200
10 Jan 20244,199.004,386.004,186.004,332.004,305.868,142,100
09 Jan 20244,111.004,176.004,095.004,117.004,092.166,646,700
05 Jan 20244,029.004,035.003,968.004,031.004,006.683,849,600
04 Jan 20243,942.004,020.003,847.004,012.003,987.794,890,000
29 Dec 20233,868.003,910.003,849.003,872.003,848.642,665,500
28 Dec 20233,895.003,909.003,851.003,872.003,848.642,605,800
27 Dec 20233,870.003,890.003,845.003,850.003,826.773,780,000
26 Dec 20233,890.003,913.003,850.003,867.003,843.672,377,500
25 Dec 20233,901.003,902.003,855.003,879.003,855.592,187,500
22 Dec 20233,825.003,872.003,823.003,831.003,807.882,772,900
21 Dec 20233,856.003,860.003,805.003,825.003,801.923,571,900
20 Dec 20233,909.003,943.003,907.003,911.003,887.403,888,500
19 Dec 20233,962.003,984.003,885.003,918.003,894.365,646,000
18 Dec 20233,990.004,017.003,951.004,005.003,980.833,083,600
15 Dec 20233,988.004,070.003,988.004,005.003,980.834,992,100
14 Dec 20234,095.004,140.004,000.004,058.004,033.514,164,800
13 Dec 20234,050.004,074.004,034.004,060.004,035.502,533,900
12 Dec 20234,192.004,210.004,062.004,062.004,037.493,145,700
11 Dec 20234,085.004,193.004,056.004,140.004,115.024,630,700
08 Dec 20234,086.004,086.003,962.003,990.003,965.935,676,900
07 Dec 20234,200.004,207.004,098.004,108.004,083.213,819,200
06 Dec 20234,110.004,215.004,103.004,212.004,186.595,184,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...