Dark

DSNKY
DAIICHI SANKYO S/ADR
stock OTC ADR

EOD

Aug 6, 2026

16.88USD+2.990%(+0.49)171,243

Pre-market

0.00USD-100.000%(-16.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	16.8100	17.0400	16.8100	16.8800	+2.990%	171,243	0.000%
2026-08-05	16.4700	16.5400	16.3800	16.3900	+2.438%	101,153	+2.990%
2026-08-04	16.2500	16.4400	15.8900	16.0000	-3.030%	121,636	+5.500%
2026-08-03	16.3450	16.5800	16.2800	16.5000	+2.230%	220,747	+2.303%
2026-07-31	15.4700	16.5000	15.4700	16.1400	-11.465%	92,921	+4.585%
2026-07-30	17.3375	18.2400	17.3375	18.2300	+3.111%	293,565	-7.405%
2026-07-29	18.3300	18.3300	17.6400	17.6800	-1.063%	155,428	-4.525%
2026-07-28	18.0200	18.0200	17.6200	17.8700	+2.583%	115,648	-5.540%
2026-07-27	17.5950	17.7500	17.2600	17.4200	+0.986%	418,494	-3.100%
2026-07-24	17.4500	17.5300	17.1400	17.2500	+1.411%	149,854	-2.145%
2026-07-23	17.1350	17.1600	16.7350	17.0100	-0.293%	224,328	-0.764%
2026-07-22	17.2750	17.5100	16.9500	17.0600	-2.626%	155,210	-1.055%
2026-07-21	17.3547	17.9340	17.3000	17.5200	+1.096%	113,327	-3.653%
2026-07-20	18.0600	18.0600	17.2600	17.3300	-0.288%	478,090	-2.597%
2026-07-17	17.2450	17.5200	17.1700	17.3800	+1.223%	174,446	-2.877%
2026-07-16	16.9950	17.1900	16.9500	17.1700	+3.496%	413,654	-1.689%
2026-07-15	16.7250	16.7250	16.5200	16.5900	-0.060%	197,135	+1.748%
2026-07-14	17.0000	17.0000	16.5900	16.6000	-0.896%	277,497	+1.687%
2026-07-13	16.8300	16.8340	16.6500	16.7500	-1.989%	185,286	+0.776%
2026-07-10	16.9000	17.1000	16.8100	17.0900	+0.176%	98,775	-1.229%
2026-07-09	16.8800	17.1300	16.8800	17.0600	+1.851%	265,205	-1.055%
2026-07-08	17.2100	17.2100	16.6800	16.7500	-0.416%	94,318	+0.776%
2026-07-07	16.8500	16.9100	16.7300	16.8200	-1.981%	214,799	+0.357%
2026-07-06	17.0600	17.1600	16.9600	17.1600	+4.316%	369,284	-1.632%
2026-07-02	16.6000	16.7400	16.3440	16.4500	+2.941%	236,684	+2.614%
2026-07-01	16.0150	16.0150	15.9100	15.9800	-1.175%	77,693	+5.632%
2026-06-30	16.1200	16.2000	16.0200	16.1700	-0.370%	179,587	+4.391%
2026-06-29	16.2750	16.3950	16.0500	16.2300	+2.397%	503,331	+4.005%
2026-06-26	15.6500	16.3000	15.6500	15.8500	+0.507%	492,088	+6.498%
2026-06-25	15.9000	15.9000	15.7600	15.7700	+0.510%	176,810	+7.039%
2026-06-24	15.9100	15.9100	15.6600	15.6900	+0.384%	186,645	+7.584%
2026-06-23	15.6000	15.6400	15.5550	15.6300	-0.825%	474,939	+7.997%
2026-06-22	16.2000	16.2000	15.7300	15.7600	-6.856%	441,301	+7.107%
2026-06-18	16.8700	16.9700	16.8300	16.9200	+4.187%	385,284	-0.236%
2026-06-17	16.2100	16.4000	16.1600	16.2400	+3.242%	196,384	+3.941%
2026-06-16	16.0600	16.3200	15.6700	15.7300	-1.503%	217,778	+7.311%
2026-06-15	15.8600	16.0000	15.8600	15.9700	+1.076%	616,545	+5.698%
2026-06-12	15.7000	15.9900	15.6300	15.8000	-0.378%	199,781	+6.835%
2026-06-11	15.5500	16.0400	15.5100	15.8600	+3.188%	393,779	+6.431%
2026-06-10	15.5000	15.6100	15.3700	15.3700	-3.515%	121,986	+9.824%
2026-06-09	16.0700	16.5400	15.8400	15.9300	-0.624%	397,320	+5.964%
2026-06-08	15.9000	16.1800	15.9000	16.0300	+4.703%	789,439	+5.303%
2026-06-05	15.5000	15.7700	15.2925	15.3100	+1.391%	218,846	+10.255%
2026-06-04	15.5100	15.5100	14.9800	15.1000	0.000%	762,408	+11.788%
2026-06-03	15.5700	15.6600	15.1000	15.1000	-6.617%	235,051	+11.788%
2026-06-02	16.3400	16.3400	16.1100	16.1700	-1.161%	296,797	+4.391%
2026-06-01	16.2400	16.4950	16.2100	16.3600	-2.503%	610,551	+3.178%
2026-05-29	17.6000	17.6000	16.7600	16.7800	-0.710%	257,292	+0.596%
2026-05-28	16.0500	17.0100	16.0500	16.9000	+0.535%	824,122	-0.118%
2026-05-27	17.4000	17.4000	16.7025	16.8100	-0.650%	203,646	+0.416%
2026-05-26	16.9100	17.0100	16.8500	16.9200	+1.805%	404,448	-0.236%
2026-05-22	16.1000	16.6600	16.1000	16.6200	-0.126%	107,576	+1.564%
2026-05-21	16.5300	16.6600	16.4800	16.6410	+0.672%	434,518	+1.436%
2026-05-20	16.8300	16.8300	16.3750	16.5300	+0.182%	146,197	+2.117%
2026-05-19	16.4800	16.5800	16.4000	16.5000	+0.243%	309,018	+2.303%
2026-05-18	16.8250	17.0000	16.3800	16.4600	+1.417%	357,450	+2.552%
2026-05-15	16.1800	16.3000	16.1800	16.2300	-0.185%	191,493	+4.005%
2026-05-14	16.3800	16.4300	16.1900	16.2600	-5.465%	434,179	+3.813%
2026-05-13	17.0750	17.2400	17.0750	17.2000	-0.521%	269,515	-1.860%
2026-05-12	17.3800	17.3909	17.1900	17.2900	+1.408%	369,464	-2.371%
2026-05-11	17.2500	17.3900	16.2500	17.0500	+3.271%	383,894	-0.997%
2026-05-08	15.9200	16.6400	15.9200	16.5100	+1.164%	280,571	+2.241%
2026-05-07	16.5200	16.6030	16.2100	16.3200	-3.603%	766,462	+3.431%
2026-05-06	16.8716	16.9590	16.8000	16.9300	+2.234%	135,450	-0.295%
2026-05-05	16.5650	16.6500	16.4950	16.5600	+0.914%	164,346	+1.932%
2026-05-04	17.1100	17.3100	16.3200	16.4100	-0.846%	557,880	+2.864%
2026-05-01	16.5000	16.6450	16.5000	16.5500	+0.853%	92,984	+1.994%
2026-04-30	16.4600	16.4900	16.1800	16.4100	+0.675%	650,039	+2.864%
2026-04-29	16.3000	16.4500	16.2100	16.3000	-0.610%	209,622	+3.558%
2026-04-28	16.5500	16.5500	16.3000	16.4000	+1.047%	364,396	+2.927%
2026-04-27	16.0500	16.5000	16.0500	16.2300	+4.306%	648,784	+4.005%
2026-04-24	16.2000	16.2000	15.5600	15.5600	-10.729%	296,178	+8.483%
2026-04-23	17.5800	17.5900	17.3500	17.4300	-2.298%	511,747	-3.155%
2026-04-22	17.8600	17.8756	17.7600	17.8400	-1.491%	96,918	-5.381%
2026-04-21	18.2600	18.9000	18.0700	18.1100	-4.934%	169,326	-6.792%
2026-04-20	18.9000	19.0500	18.9000	19.0500	+2.145%	160,451	-11.391%
2026-04-17	18.7000	18.8700	18.6200	18.6500	+2.416%	112,158	-9.491%
2026-04-16	18.2600	18.2600	18.1000	18.2100	-2.044%	114,865	-7.304%
2026-04-15	18.5000	19.1900	18.3600	18.5900	+6.594%	128,860	-9.198%
2026-04-14	17.1500	17.4400	17.0300	17.4400	+0.230%	206,330	-3.211%
2026-04-13	17.4900	17.6600	17.1400	17.4000	-0.968%	261,453	-2.989%
2026-04-10	17.6000	17.6300	17.4900	17.5700	-1.125%	99,351	-3.927%
2026-04-09	17.6500	17.8900	17.6500	17.7700	-1.877%	144,231	-5.008%
2026-04-08	18.1500	18.3000	18.0000	18.1100	-0.440%	130,106	-6.792%
2026-04-07	17.8000	18.6220	17.8000	18.1900	+0.776%	270,754	-7.202%
2026-04-06	18.0300	18.6200	17.9400	18.0500	-1.528%	208,765	-6.482%
2026-04-02	18.3500	18.6325	18.0700	18.3300	-0.704%	162,231	-7.911%
2026-04-01	18.4300	18.4800	18.0900	18.4600	+3.013%	176,903	-8.559%
2026-03-31	17.4500	17.9200	17.4500	17.9200	+0.505%	302,609	-5.804%
2026-03-30	17.9500	18.3400	17.7000	17.8300	-0.889%	324,336	-5.328%
2026-03-27	18.1100	18.3600	17.9300	17.9900	+0.672%	498,702	-6.170%
2026-03-26	17.9100	18.1500	17.7800	17.8700	-4.439%	507,021	-5.540%
2026-03-25	18.2500	18.9200	18.1250	18.7000	-1.992%	1,047,950	-9.733%
2026-03-24	19.7100	19.7100	18.9025	19.0800	+0.580%	281,235	-11.530%
2026-03-23	18.9200	19.1000	18.8200	18.9700	+5.447%	551,251	-11.017%
2026-03-20	18.2550	18.2550	17.8200	17.9900	-1.748%	486,637	-6.170%
2026-03-19	18.4650	18.4650	18.1200	18.3100	-0.489%	131,177	-7.810%
2026-03-18	18.0000	18.7400	18.0000	18.4000	-1.499%	263,086	-8.261%
2026-03-17	18.0000	18.8100	18.0000	18.6800	+5.477%	346,448	-9.636%
2026-03-16	17.7000	17.7800	17.6000	17.7100	+0.397%	589,277	-4.687%
2026-03-13	17.6000	18.1450	17.6000	17.6400	-3.236%	241,928	-4.308%
2026-03-12	18.2000	18.3500	18.0800	18.2300	+1.278%	582,481	-7.405%
2026-03-11	18.1750	18.1800	17.9100	18.0000	-1.478%	143,917	-6.222%
2026-03-10	17.6000	18.4700	17.6000	18.2700	-0.218%	396,067	-7.608%
2026-03-09	17.8000	18.4600	17.8000	18.3100	+2.635%	404,040	-7.810%
2026-03-06	18.1050	18.2972	17.8000	17.8400	-0.889%	280,733	-5.381%
2026-03-05	18.1800	18.3200	17.8500	18.0000	-2.121%	439,012	-6.222%
2026-03-04	18.1600	18.4600	18.0400	18.3900	+2.968%	322,898	-8.211%
2026-03-03	17.5200	18.1200	17.4400	17.8600	-3.927%	217,455	-5.487%
2026-03-02	17.9700	18.7800	17.9700	18.5900	-4.716%	387,361	-9.198%
2026-02-27	19.0000	20.2000	19.0000	19.5100	-0.459%	150,619	-13.480%
2026-02-26	19.5650	19.6600	18.8800	19.6000	+1.187%	298,181	-13.878%
2026-02-25	19.3700	19.4600	19.2500	19.3700	+0.363%	177,634	-12.855%
2026-02-24	19.1600	19.3200	19.1200	19.3000	+1.901%	317,692	-12.539%
2026-02-23	18.8200	19.0700	18.7800	18.9400	+0.318%	483,164	-10.876%
2026-02-20	18.6600	18.8900	18.6600	18.8800	+0.266%	420,940	-10.593%
2026-02-19	18.9700	18.9700	18.7300	18.8300	-1.259%	294,937	-10.356%
2026-02-18	18.8944	19.1500	18.5870	19.0700	-1.294%	246,810	-11.484%
2026-02-17	18.5600	19.4900	18.5600	19.3200	+0.156%	609,237	-12.629%
2026-02-13	19.5000	19.5000	18.9175	19.2900	+2.825%	167,908	-12.494%
2026-02-12	18.9000	19.2800	18.5600	18.7600	-3.149%	604,300	-10.021%
2026-02-11	19.1200	19.4700	18.9300	19.3700	+1.361%	90,651	-12.855%
2026-02-10	19.4100	19.4400	19.1100	19.1100	+0.475%	503,880	-11.669%
2026-02-09	18.5650	19.0400	18.5650	19.0197	+4.734%	917,751	-11.250%
2026-02-06	18.3400	18.5000	18.1207	18.1600	+0.055%	2,461,892	-7.048%
2026-02-05	17.9300	18.8900	17.9000	18.1500	-2.785%	2,036,985	-6.997%
2026-02-04	17.8300	19.0000	17.8300	18.6700	-0.160%	890,410	-9.588%
2026-02-03	18.9878	18.9878	18.4600	18.7000	-1.734%	3,244,288	-9.733%
2026-02-02	18.9300	19.2200	18.8750	19.0300	+4.560%	485,746	-11.298%
2026-01-30	18.8700	18.8900	17.8000	18.2000	-6.089%	959,665	-7.253%
2026-01-29	19.1000	19.4600	19.0000	19.3800	+1.786%	1,281,737	-12.900%
2026-01-28	19.2000	19.9300	18.9100	19.0400	-4.061%	751,869	-11.345%
2026-01-27	19.8600	20.1000	19.7450	19.8460	-1.995%	223,195	-14.945%
2026-01-26	19.9000	20.4400	19.9000	20.2500	+2.067%	738,274	-16.642%
2026-01-23	20.1000	20.3900	19.7100	19.8400	-0.899%	217,681	-14.919%
2026-01-22	19.7501	20.5500	19.7501	20.0200	-1.282%	598,337	-15.684%
2026-01-21	20.2000	20.4500	20.1700	20.2800	-1.218%	288,667	-16.765%
2026-01-20	20.8400	20.8850	20.2500	20.5300	-1.864%	842,510	-17.779%
2026-01-16	20.5800	21.1350	20.5800	20.9200	-2.923%	296,384	-19.312%
2026-01-15	21.4600	21.6400	21.4200	21.5500	+0.654%	455,398	-21.671%
2026-01-14	21.6960	21.8800	21.3600	21.4100	-4.120%	217,339	-21.158%
2026-01-13	22.9800	22.9800	22.2900	22.3300	-3.166%	122,204	-24.407%
2026-01-12	23.2500	23.2500	22.8500	23.0600	+0.304%	502,147	-26.800%
2026-01-09	23.0000	23.1000	22.2850	22.9900	+1.055%	167,870	-26.577%
2026-01-08	21.6900	22.7600	21.6900	22.7500	+2.339%	446,523	-25.802%
2026-01-07	22.0850	22.2330	22.0400	22.2300	+2.066%	161,244	-24.067%
2026-01-06	21.8200	21.9300	21.7000	21.7800	-3.586%	264,037	-22.498%
2026-01-05	22.8900	22.8900	22.0000	22.5900	+5.709%	804,901	-25.277%
2026-01-02	21.4200	21.5100	21.0900	21.3700	+0.612%	355,580	-21.011%
2025-12-31	21.0100	21.3100	21.0100	21.2400	-0.094%	142,070	-20.527%
2025-12-30	21.2070	21.4600	21.1600	21.2600	-0.422%	554,969	-20.602%
2025-12-29	20.7200	21.5700	20.7200	21.3500	-2.244%	902,547	-20.937%
2025-12-26	21.8500	21.9900	21.7200	21.8400	+1.961%	656,195	-22.711%
2025-12-24	20.6100	21.4700	20.6100	21.4200	+0.328%	126,682	-21.195%
2025-12-23	20.9600	21.4400	20.9600	21.3500	+1.909%	314,876	-20.937%
2025-12-22	20.5100	21.1000	20.5100	20.9500	-0.946%	675,802	-19.427%
2025-12-19	21.8000	21.8000	21.1500	21.1500	-1.902%	303,635	-20.189%
2025-12-18	21.7000	22.0000	21.5000	21.5600	-2.488%	485,870	-21.707%
2025-12-17	22.0000	22.3200	22.0000	22.1100	+0.409%	221,426	-23.654%
2025-12-16	22.8000	22.8000	21.9500	22.0200	-2.996%	198,820	-23.342%
2025-12-15	21.6250	23.3200	21.6250	22.7000	+6.075%	625,756	-25.639%
2025-12-12	21.4700	21.4840	21.2400	21.4000	-1.337%	225,134	-21.121%
2025-12-11	22.1100	22.1100	21.6300	21.6900	-1.094%	472,993	-22.176%
2025-12-10	21.7550	21.9300	21.7400	21.9300	-0.859%	177,567	-23.028%
2025-12-09	21.7767	22.2900	21.7767	22.1200	+0.545%	216,645	-23.689%
2025-12-08	22.3000	22.3000	21.7500	22.0000	-0.990%	525,783	-23.273%
2025-12-05	22.3400	22.7400	21.4100	22.2200	-2.330%	352,714	-24.032%
2025-12-04	22.9800	23.0200	22.6500	22.7500	-0.438%	199,570	-25.802%
2025-12-03	22.2500	22.9900	22.2500	22.8500	-3.951%	258,849	-26.127%
2025-12-02	23.2000	24.5600	23.2000	23.7900	-2.620%	198,405	-29.046%
2025-12-01	24.4850	24.5520	24.4300	24.4300	-0.691%	245,410	-30.905%
2025-11-28	24.2850	24.6200	24.2600	24.6000	-0.606%	60,875	-31.382%
2025-11-26	24.4150	24.7700	24.1100	24.7500	+0.365%	119,479	-31.798%
2025-11-25	23.9000	24.7400	23.9000	24.6600	+3.963%	239,858	-31.549%
2025-11-24	23.3000	23.7800	23.3000	23.7200	+0.254%	274,773	-28.836%
2025-11-21	23.6000	23.6800	23.3200	23.6600	+4.183%	288,976	-28.656%
2025-11-20	22.4000	23.1100	22.4000	22.7100	+0.398%	343,781	-25.672%
2025-11-19	22.0000	23.4399	22.0000	22.6200	+2.122%	270,799	-25.376%
2025-11-18	21.4500	22.2100	21.2900	22.1500	0.000%	392,553	-23.792%
2025-11-17	21.6000	23.1800	21.6000	22.1500	-1.730%	460,189	-23.792%
2025-11-14	21.7800	22.6500	21.7800	22.5400	+3.728%	257,781	-25.111%
2025-11-13	22.2450	22.5700	21.6600	21.7300	-3.422%	670,546	-22.319%
2025-11-12	23.0000	23.0000	22.2300	22.5000	+1.764%	277,737	-24.978%
2025-11-11	22.0700	22.1100	21.8500	22.1100	+3.077%	546,245	-23.654%
2025-11-10	22.2200	22.2200	21.2200	21.4500	-2.233%	585,920	-21.305%
2025-11-07	22.0000	22.0000	21.7500	21.9400	-0.903%	187,898	-23.063%
2025-11-06	23.0600	23.0600	22.0600	22.1400	-0.360%	463,938	-23.758%
2025-11-05	21.8800	22.4000	21.8800	22.2200	+1.554%	230,461	-24.032%
2025-11-04	22.1800	22.1800	21.8800	21.8800	-7.679%	278,122	-22.852%
2025-11-03	24.3000	24.7600	23.6100	23.7000	-0.546%	283,501	-28.776%
2025-10-31	24.7200	24.7200	23.5800	23.8300	-6.033%	202,370	-29.165%
2025-10-30	24.8600	25.6900	24.8600	25.3600	-0.354%	445,046	-33.438%
2025-10-29	24.3800	25.4700	24.3800	25.4500	-3.269%	110,657	-33.674%
2025-10-28	26.4650	26.8000	26.1800	26.3100	+0.420%	80,425	-35.842%
2025-10-27	26.1100	26.6500	26.1000	26.2000	-0.380%	325,274	-35.573%
2025-10-24	26.6820	26.6820	26.2800	26.3000	-1.939%	67,301	-35.817%
2025-10-23	26.5950	26.8600	26.5400	26.8200	+0.449%	104,543	-37.062%
2025-10-22	27.5000	27.5000	26.6600	26.7000	-1.694%	52,145	-36.779%
2025-10-21	27.1900	27.2500	27.1000	27.1600	-0.767%	222,436	-37.850%
2025-10-20	27.3940	27.4200	27.2980	27.3700	+1.747%	59,458	-38.327%
2025-10-17	26.0000	27.1800	26.0000	26.9000	-0.261%	98,856	-37.249%
2025-10-16	27.5000	27.5000	26.8500	26.9705	+1.127%	287,516	-37.413%
2025-10-15	26.1100	26.7800	26.1100	26.6700	+3.573%	181,307	-36.708%
2025-10-14	26.0000	26.0000	25.6575	25.7500	-1.680%	247,331	-34.447%
2025-10-13	25.4300	26.8300	25.4300	26.1900	+0.653%	132,923	-35.548%
2025-10-10	26.9500	26.9500	25.9800	26.0200	-4.220%	164,141	-35.127%
2025-10-09	27.2000	27.2930	26.6900	27.1665	+1.900%	160,886	-37.865%
2025-10-08	26.7300	26.8300	26.6100	26.6600	+0.756%	86,564	-36.684%
2025-10-07	26.5000	26.6000	26.3100	26.4600	+1.147%	93,469	-36.206%
2025-10-06	26.2600	26.4040	26.1300	26.1600	+3.604%	534,576	-35.474%
2025-10-03	25.0000	25.3400	24.8605	25.2500	+3.568%	139,352	-33.149%
2025-10-02	24.3000	24.8000	24.0900	24.3800	+4.860%	364,628	-30.763%
2025-10-01	22.7600	23.3700	22.7600	23.2500	+3.702%	480,019	-27.398%
2025-09-30	22.1416	22.5600	22.0700	22.4200	+0.674%	358,939	-24.710%
2025-09-29	22.4700	22.4700	22.0300	22.2700	-0.802%	762,709	-24.203%
2025-09-26	22.2000	22.4500	22.2000	22.4500	-1.058%	269,421	-24.811%
2025-09-25	22.7750	22.7900	22.5500	22.6900	-1.090%	506,348	-25.606%
2025-09-24	23.9300	23.9300	22.6700	22.9400	-1.418%	196,236	-26.417%
2025-09-23	23.3500	23.3500	23.1975	23.2700	-0.343%	129,918	-27.460%
2025-09-22	23.0000	23.3600	23.0000	23.3500	-2.546%	158,997	-27.709%
2025-09-19	23.8250	24.1900	23.8250	23.9600	-2.957%	102,814	-29.549%
2025-09-18	24.0500	24.9150	24.0500	24.6900	+2.491%	146,729	-31.632%
2025-09-17	24.0600	24.1400	23.9700	24.0900	-0.742%	102,385	-29.929%
2025-09-16	24.3100	24.3100	24.0000	24.2700	+0.664%	157,116	-30.449%
2025-09-15	23.4100	24.3950	23.4100	24.1100	+1.048%	354,892	-29.988%
2025-09-12	23.5000	23.9600	23.5000	23.8600	-0.313%	136,052	-29.254%
2025-09-11	24.1450	24.1450	23.8700	23.9350	-0.726%	117,118	-29.476%
2025-09-10	24.3600	24.3600	24.1100	24.1100	-3.637%	57,813	-29.988%
2025-09-09	25.0000	25.0600	24.9200	25.0200	-0.604%	121,360	-32.534%
2025-09-08	24.6900	25.2950	24.6900	25.1720	+3.717%	152,599	-32.941%
2025-09-05	24.4800	24.6900	24.2300	24.2700	-1.060%	251,007	-30.449%
2025-09-04	24.2300	24.6200	24.2300	24.5300	+1.280%	163,380	-31.186%
2025-09-03	23.9000	24.3000	23.9000	24.2200	+1.637%	152,262	-30.306%
2025-09-02	23.6100	24.3100	23.6100	23.8300	-0.251%	216,959	-29.165%
2025-08-29	23.5000	24.9500	23.5000	23.8900	-2.490%	363,105	-29.343%
2025-08-28	24.4000	24.6400	24.4000	24.5000	+0.989%	198,680	-31.102%
2025-08-27	23.8800	24.6900	23.8800	24.2600	-1.020%	154,179	-30.420%
2025-08-26	24.5000	24.5500	24.3000	24.5100	-2.777%	164,275	-31.130%
2025-08-25	25.1100	25.6700	25.1100	25.2100	-1.060%	294,401	-33.042%
2025-08-22	25.8600	25.8600	24.9250	25.4800	+0.711%	451,378	-33.752%
2025-08-21	24.6900	25.3000	24.6900	25.3000	-3.802%	427,302	-33.281%
2025-08-20	26.9600	27.0000	26.1900	26.3000	-2.520%	833,060	-35.817%
2025-08-19	27.2100	27.2100	26.5600	26.9800	+4.817%	200,864	-37.435%
2025-08-18	25.9200	25.9200	25.4200	25.7400	+2.509%	171,231	-34.421%
2025-08-15	24.6900	25.1100	24.6900	25.1100	+2.868%	141,859	-32.776%
2025-08-14	23.4301	24.6400	23.4301	24.4100	+0.246%	192,704	-30.848%
2025-08-13	24.0000	24.5200	24.0000	24.3500	-0.205%	87,747	-30.678%
2025-08-12	24.3500	24.5200	24.3000	24.4000	-0.123%	158,421	-30.820%
2025-08-11	24.6250	24.8400	24.2500	24.4300	+0.123%	386,646	-30.905%
2025-08-08	24.1400	24.4200	24.1400	24.4000	-0.611%	198,691	-30.820%
2025-08-07	25.2500	25.2500	24.4700	24.5500	-1.485%	470,309	-31.242%
2025-08-06	24.7750	24.9600	24.7100	24.9200	+3.402%	95,124	-32.263%
2025-08-05	24.7700	24.7700	24.0800	24.1000	-2.744%	124,225	-29.959%
2025-08-04	24.7900	24.7900	24.6500	24.7800	+0.609%	141,991	-31.881%
2025-08-01	24.5700	24.7800	24.5000	24.6300	-0.364%	195,871	-31.466%
2025-07-31	24.5650	24.8100	24.4100	24.7200	+0.857%	414,537	-31.715%
2025-07-30	25.6400	25.6400	24.4100	24.5100	+0.245%	134,097	-31.130%
2025-07-29	24.5100	24.5900	24.4300	24.4500	-0.082%	314,536	-30.961%
2025-07-28	23.7100	24.6800	23.7100	24.4700	-0.122%	132,400	-31.018%
2025-07-25	23.5900	24.6950	23.5900	24.5000	-1.010%	79,763	-31.102%
2025-07-24	24.3000	24.8900	24.0301	24.7500	-0.442%	198,582	-31.798%
2025-07-23	24.9400	24.9800	24.8500	24.8600	+3.454%	261,211	-32.100%
2025-07-22	23.3310	24.1300	23.3310	24.0300	-1.152%	457,533	-29.754%
2025-07-21	24.5350	24.5350	24.2100	24.3100	+1.292%	212,351	-30.564%
2025-07-18	24.0325	24.1800	23.9900	24.0000	-0.166%	148,323	-29.667%
2025-07-17	24.0000	24.0700	23.9600	24.0400	+3.132%	175,455	-29.784%
2025-07-16	23.2000	23.4000	23.2000	23.3100	+2.462%	266,886	-27.585%
2025-07-15	22.9050	22.9050	22.7400	22.7500	+1.021%	294,325	-25.802%
2025-07-14	22.5500	22.5500	22.4500	22.5200	+2.224%	183,551	-25.044%
2025-07-11	22.1150	22.1150	21.9300	22.0300	+0.594%	215,874	-23.377%
2025-07-10	21.9000	21.9000	21.8200	21.9000	-0.545%	199,372	-22.922%
2025-07-09	22.0000	22.1850	21.8800	22.0200	+3.090%	275,272	-23.342%
2025-07-08	21.3100	21.4700	21.3000	21.3600	-0.605%	220,100	-20.974%
2025-07-07	21.9500	21.9500	21.4700	21.4900	-3.416%	305,441	-21.452%
2025-07-03	22.5000	22.7450	22.1800	22.2500	-2.412%	166,187	-24.135%
2025-07-02	22.1000	22.8900	22.1000	22.8000	-0.913%	121,697	-25.965%
2025-07-01	22.3000	23.1100	22.3000	23.0100	-0.904%	177,898	-26.641%
2025-06-30	23.2250	23.2400	23.1600	23.2200	+1.486%	202,831	-27.304%
2025-06-27	22.1000	23.1000	22.1000	22.8800	-0.348%	210,494	-26.224%
2025-06-26	22.0500	22.9900	22.0500	22.9600	-0.864%	194,387	-26.481%
2025-06-25	23.2250	23.3300	23.1600	23.1600	-0.622%	103,796	-27.116%
2025-06-24	23.0000	23.3400	23.0000	23.3050	+1.769%	221,553	-27.569%
2025-06-23	22.5950	22.9900	22.5240	22.9000	+1.068%	308,643	-26.288%
2025-06-20	23.0200	23.6500	22.5080	22.6580	-4.558%	127,132	-25.501%
2025-06-18	23.6550	23.9200	23.6200	23.7400	-0.461%	251,864	-28.896%
2025-06-17	23.2800	23.9700	23.2800	23.8500	-1.499%	1,095,078	-29.224%
2025-06-16	24.6000	24.6000	24.1500	24.2130	-1.573%	141,912	-30.285%
2025-06-13	24.5000	24.7400	24.5000	24.6000	-2.362%	83,280	-31.382%
2025-06-12	25.6900	25.6900	25.1200	25.1950	+0.982%	82,670	-33.003%
2025-06-11	25.1900	25.1900	24.9500	24.9500	-1.344%	82,667	-32.345%
2025-06-10	24.7100	25.5500	24.7100	25.2900	+2.347%	72,863	-33.254%
2025-06-09	24.6000	24.7400	24.2000	24.7100	+2.150%	133,269	-31.688%
2025-06-06	24.5300	24.6200	24.1400	24.1900	-1.466%	251,890	-30.219%
2025-06-05	25.1750	25.1750	24.5400	24.5500	-5.066%	273,047	-31.242%
2025-06-04	25.9000	26.0600	25.7200	25.8600	-0.424%	77,319	-34.725%
2025-06-03	27.0000	27.0000	25.8800	25.9700	-4.522%	104,331	-35.002%
2025-06-02	26.9200	27.3110	26.8400	27.2000	+1.873%	161,895	-37.941%
2025-05-30	26.5300	26.9200	26.5100	26.7000	-1.276%	121,709	-36.779%
2025-05-29	26.4665	27.3300	26.4665	27.0450	-0.643%	292,392	-37.586%
2025-05-28	28.2100	28.2100	27.1700	27.2200	+1.227%	147,769	-37.987%
2025-05-27	26.7200	27.3000	26.7000	26.8900	+2.088%	350,947	-37.226%
2025-05-23	26.1700	27.0000	26.1650	26.3400	-0.152%	102,494	-35.915%
2025-05-22	26.1650	26.9500	26.1300	26.3800	+2.011%	336,117	-36.012%
2025-05-21	25.6700	26.1100	25.6700	25.8600	+0.740%	126,068	-34.725%
2025-05-20	25.2740	25.6700	25.2740	25.6700	-1.117%	253,302	-34.242%
2025-05-19	26.5000	26.5000	25.5100	25.9600	+6.919%	927,366	-34.977%
2025-05-16	24.0000	24.6100	23.8300	24.2800	+4.340%	604,647	-30.478%
2025-05-15	23.0800	23.2700	22.7800	23.2700	+1.794%	385,950	-27.460%
2025-05-14	23.2000	23.5700	22.7847	22.8600	-4.391%	129,742	-26.159%
2025-05-13	24.7100	24.7100	23.4350	23.9100	+0.886%	368,347	-29.402%
2025-05-12	23.0000	23.8500	22.3850	23.7000	-2.909%	434,819	-28.776%
2025-05-09	24.6250	24.6250	24.3200	24.4100	-2.204%	215,688	-30.848%
2025-05-08	25.9000	25.9000	24.9000	24.9600	-0.854%	183,978	-32.372%
2025-05-07	25.0350	25.3500	25.0000	25.1750	-1.699%	127,790	-32.949%
2025-05-06	26.1500	26.2900	25.5100	25.6100	-2.102%	178,361	-34.088%
2025-05-05	25.6000	26.1600	25.6000	26.1600	+0.965%	120,867	-35.474%
2025-05-02	24.5600	25.9600	24.5600	25.9100	+2.128%	113,647	-34.851%
2025-05-01	25.8300	26.3100	25.3100	25.3700	-1.092%	200,632	-33.465%
2025-04-30	25.9500	26.4900	25.3700	25.6500	+2.600%	154,222	-34.191%
2025-04-29	25.2850	25.6556	24.9000	25.0000	+0.462%	104,398	-32.480%
2025-04-28	24.6300	24.9300	24.5800	24.8850	+0.141%	217,992	-32.168%
2025-04-25	24.4000	25.1400	24.4000	24.8500	+5.745%	174,318	-32.072%
2025-04-24	23.3500	23.5000	23.3500	23.5000	+0.686%	372,315	-28.170%
2025-04-23	23.4800	23.7700	23.1400	23.3400	+0.258%	122,297	-27.678%
2025-04-22	22.5700	23.3600	22.5700	23.2800	+1.882%	720,415	-27.491%
2025-04-21	22.6700	23.2300	22.5600	22.8500	+4.625%	549,482	-26.127%
2025-04-17	21.9050	22.0900	21.4100	21.8400	-0.501%	256,030	-22.711%
2025-04-16	22.0700	22.1300	21.8500	21.9500	-2.876%	346,517	-23.098%
2025-04-15	21.6400	23.0000	21.6400	22.6000	+0.355%	413,248	-25.310%
2025-04-14	23.0900	23.0900	21.8900	22.5200	+2.925%	535,793	-25.044%
2025-04-11	20.9200	21.9460	20.9200	21.8800	-1.308%	477,823	-22.852%
2025-04-10	22.4950	22.7200	21.6000	22.1700	-4.440%	608,071	-23.861%
2025-04-09	22.5000	23.8200	21.4200	23.2000	+1.266%	457,233	-27.241%
2025-04-08	23.3705	23.7625	22.4400	22.9100	-4.142%	371,985	-26.320%
2025-04-07	23.5000	24.3800	23.2600	23.9000	-0.417%	581,567	-29.372%
2025-04-04	23.5200	24.8250	23.5200	24.0000	-1.800%	188,335	-29.667%
2025-04-03	25.0700	25.4300	24.4300	24.4400	+0.825%	490,091	-30.933%
2025-04-02	24.5000	24.5000	23.9100	24.2400	-3.848%	303,150	-30.363%
2025-04-01	25.3175	25.3500	24.7700	25.2100	+5.570%	303,468	-33.042%
2025-03-31	23.9000	23.9000	23.5000	23.8800	-2.331%	434,703	-29.313%
2025-03-28	24.7875	24.7875	24.2200	24.4500	-2.278%	234,797	-30.961%
2025-03-27	24.8100	25.3200	24.5100	25.0200	+1.832%	265,290	-32.534%
2025-03-26	25.0200	25.0200	24.5700	24.5700	-1.916%	118,044	-31.298%
2025-03-25	24.7400	25.5800	24.7400	25.0500	-0.358%	169,319	-32.615%
2025-03-24	23.8800	25.2000	23.8800	25.1400	+1.289%	458,193	-32.856%
2025-03-21	24.6050	25.0300	24.4100	24.8200	+3.763%	301,597	-31.990%
2025-03-20	23.7000	24.4250	23.7000	23.9200	-1.361%	193,628	-29.431%
2025-03-19	23.9450	24.2500	23.8180	24.2500	+2.667%	595,937	-30.392%
2025-03-18	23.8100	24.0050	23.4700	23.6200	-1.172%	179,031	-28.535%
2025-03-17	22.7800	23.9500	22.7800	23.9000	+3.374%	358,530	-29.372%
2025-03-14	23.6750	23.8200	22.7500	23.1200	-2.653%	269,732	-26.990%
2025-03-13	24.5000	24.5000	23.0000	23.7500	+0.084%	269,163	-28.926%
2025-03-12	23.5750	23.7300	23.5400	23.7300	+1.802%	160,506	-28.866%
2025-03-11	23.0000	23.4000	23.0000	23.3100	+0.474%	241,905	-27.585%
2025-03-10	24.5900	24.5900	23.2000	23.2000	-1.612%	316,398	-27.241%
2025-03-07	22.6500	23.6000	22.6500	23.5800	+0.554%	151,429	-28.414%
2025-03-06	23.6800	23.7250	23.2700	23.4500	-3.399%	423,947	-28.017%
2025-03-05	23.5100	24.3400	23.5100	24.2750	+0.103%	159,517	-30.463%
2025-03-04	24.3700	24.5400	23.4000	24.2500	0.000%	296,304	-30.392%
2025-03-03	24.5000	25.0000	24.0000	24.2500	+5.664%	413,070	-30.392%
2025-02-28	22.7600	22.9900	22.7600	22.9500	0.000%	252,283	-26.449%
2025-02-27	23.3800	23.3800	22.5000	22.9500	-2.672%	283,577	-26.449%
2025-02-26	23.2700	23.7200	23.2700	23.5800	+2.433%	211,780	-28.414%
2025-02-25	23.9599	23.9599	22.9900	23.0200	+1.589%	277,837	-26.672%
2025-02-24	23.1300	23.5300	22.4700	22.6600	+0.044%	412,148	-25.508%
2025-02-21	22.7700	22.8500	22.6100	22.6500	-0.220%	293,654	-25.475%
2025-02-20	22.9900	23.1000	22.6500	22.7000	-1.261%	156,224	-25.639%
2025-02-19	22.7575	23.0500	22.7575	22.9900	-3.322%	213,654	-26.577%
2025-02-18	23.7500	23.9000	22.9300	23.7800	-0.460%	450,456	-29.016%
2025-02-14	24.2500	24.2500	23.8100	23.8900	-2.300%	199,873	-29.343%

.dark-mode .CqLLYj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqLLYj{ color: #333333; background-color: white; border: 2px solid #333333; }DSNKYDAIICHI SANKYO S/ADRstock OTC ADR

DSNKY
DAIICHI SANKYO S/ADR
stock OTC ADR