Daiichi Sankyo Company, Limited 4568
TSE · Japan · Health Technology
¥2,740.50-59.50 (-2.13%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2,740.50 | -2.13% | ¥2,783.00 | ¥2,793.00 | ¥2,733.50 | 5.50M |
| 2026-09-30 | ¥2,800.00 | +0.56% | ¥2,807.00 | ¥2,817.00 | ¥2,755.50 | 6.42M |
| 2026-09-29 | ¥2,784.50 | -1.61% | ¥2,830.00 | ¥2,848.00 | ¥2,769.00 | 6.53M |
| 2026-09-28 | ¥2,830.00 | -3.38% | ¥2,865.00 | ¥2,875.50 | ¥2,819.00 | 12.13M |
| 2026-09-25 | ¥2,929.00 | +1.70% | ¥2,900.00 | ¥2,962.50 | ¥2,893.50 | 6.40M |
| 2026-09-24 | ¥2,880.00 | -2.49% | ¥2,940.00 | ¥2,946.00 | ¥2,868.00 | 7.54M |
| 2026-09-18 | ¥2,953.50 | +0.70% | ¥2,953.00 | ¥2,956.00 | ¥2,913.00 | 8.97M |
| 2026-09-17 | ¥2,933.00 | +3.31% | ¥2,856.00 | ¥2,940.00 | ¥2,842.50 | 7.03M |
| 2026-09-16 | ¥2,839.00 | +0.09% | ¥2,825.00 | ¥2,842.50 | ¥2,800.00 | 4.15M |
| 2026-09-15 | ¥2,836.50 | -0.32% | ¥2,862.00 | ¥2,874.00 | ¥2,836.50 | 3.67M |
| 2026-09-14 | ¥2,845.50 | +2.65% | ¥2,722.00 | ¥2,845.50 | ¥2,722.00 | 5.95M |
| 2026-09-11 | ¥2,772.00 | +2.33% | ¥2,687.00 | ¥2,786.50 | ¥2,680.50 | 6.68M |
| 2026-09-10 | ¥2,709.00 | -0.06% | ¥2,700.00 | ¥2,709.50 | ¥2,679.00 | 4.51M |
| 2026-09-09 | ¥2,710.50 | -1.47% | ¥2,731.00 | ¥2,755.50 | ¥2,708.00 | 6.09M |
| 2026-09-08 | ¥2,751.00 | +0.57% | ¥2,730.00 | ¥2,770.00 | ¥2,726.00 | 4.92M |
| 2026-09-07 | ¥2,735.50 | -2.09% | ¥2,775.00 | ¥2,788.00 | ¥2,729.00 | 4.50M |
| 2026-09-04 | ¥2,794.00 | -2.12% | ¥2,846.50 | ¥2,860.00 | ¥2,781.00 | 5.50M |
| 2026-09-03 | ¥2,854.50 | -0.99% | ¥2,862.00 | ¥2,892.50 | ¥2,828.00 | 5.39M |
| 2026-09-02 | ¥2,883.00 | +1.14% | ¥2,811.00 | ¥2,901.00 | ¥2,798.00 | 6.63M |
| 2026-09-01 | ¥2,850.50 | +0.09% | ¥2,847.00 | ¥2,894.00 | ¥2,846.00 | 4.78M |
| 2026-08-31 | ¥2,848.00 | -2.83% | ¥2,875.00 | ¥2,916.50 | ¥2,845.00 | 8.98M |
| 2026-08-28 | ¥2,931.00 | +1.54% | ¥2,888.00 | ¥2,958.00 | ¥2,887.00 | 6.84M |
| 2026-08-27 | ¥2,886.50 | -0.47% | ¥2,855.00 | ¥2,905.00 | ¥2,852.00 | 3.78M |
| 2026-08-26 | ¥2,900.00 | +2.49% | ¥2,895.50 | ¥2,938.50 | ¥2,890.50 | 5.78M |
| 2026-08-25 | ¥2,829.50 | -1.00% | ¥2,850.00 | ¥2,860.00 | ¥2,803.00 | 4.21M |
| 2026-08-24 | ¥2,858.00 | +0.86% | ¥2,850.00 | ¥2,884.50 | ¥2,828.00 | 3.89M |
| 2026-08-21 | ¥2,833.50 | -1.19% | ¥2,824.50 | ¥2,851.00 | ¥2,795.00 | 4.47M |
| 2026-08-20 | ¥2,867.50 | +5.08% | ¥2,829.00 | ¥2,901.00 | ¥2,807.00 | 9.01M |
| 2026-08-19 | ¥2,729.00 | +1.07% | ¥2,750.00 | ¥2,759.00 | ¥2,696.00 | 5.64M |
| 2026-08-18 | ¥2,700.00 | +1.50% | ¥2,676.00 | ¥2,719.00 | ¥2,665.00 | 4.54M |
| 2026-08-17 | ¥2,660.00 | -2.53% | ¥2,711.50 | ¥2,722.00 | ¥2,660.00 | 5.79M |
| 2026-08-14 | ¥2,729.00 | -1.48% | ¥2,753.00 | ¥2,777.50 | ¥2,728.00 | 6.46M |
| 2026-08-13 | ¥2,770.00 | -1.25% | ¥2,812.50 | ¥2,826.00 | ¥2,752.00 | 4.27M |
| 2026-08-12 | ¥2,805.00 | 0.00% | ¥2,714.50 | ¥2,805.00 | ¥2,713.50 | 5.47M |
| 2026-08-10 | ¥2,805.00 | +1.93% | ¥2,747.00 | ¥2,811.50 | ¥2,715.50 | 5.24M |
| 2026-08-07 | ¥2,752.00 | +3.46% | ¥2,655.00 | ¥2,754.00 | ¥2,643.00 | 6.89M |
| 2026-08-06 | ¥2,660.00 | +2.90% | ¥2,612.00 | ¥2,666.50 | ¥2,604.50 | 6.88M |
| 2026-08-05 | ¥2,585.00 | +3.40% | ¥2,509.00 | ¥2,586.50 | ¥2,508.00 | 6.79M |
| 2026-08-04 | ¥2,500.00 | -2.72% | ¥2,550.00 | ¥2,581.00 | ¥2,500.00 | 8.59M |
| 2026-08-03 | ¥2,570.00 | +0.10% | ¥2,574.00 | ¥2,625.00 | ¥2,541.00 | 9.43M |
| 2026-07-31 | ¥2,567.50 | -11.13% | ¥2,754.00 | ¥2,775.50 | ¥2,562.00 | 18.48M |
| 2026-07-30 | ¥2,889.00 | +0.09% | ¥2,886.00 | ¥2,905.00 | ¥2,830.00 | 8.12M |
| 2026-07-29 | ¥2,886.50 | -0.10% | ¥2,876.50 | ¥2,905.50 | ¥2,828.00 | 5.99M |
| 2026-07-28 | ¥2,889.50 | +2.37% | ¥2,870.00 | ¥2,912.50 | ¥2,845.50 | 7.00M |
| 2026-07-27 | ¥2,822.50 | +0.82% | ¥2,778.50 | ¥2,840.00 | ¥2,776.50 | 5.25M |
| 2026-07-24 | ¥2,799.50 | +1.62% | ¥2,757.00 | ¥2,819.50 | ¥2,726.00 | 4.71M |
| 2026-07-23 | ¥2,755.00 | -0.24% | ¥2,778.00 | ¥2,782.50 | ¥2,744.00 | 3.91M |
| 2026-07-22 | ¥2,761.50 | -1.90% | ¥2,780.00 | ¥2,810.00 | ¥2,751.00 | 5.30M |
| 2026-07-21 | ¥2,815.00 | +0.86% | ¥2,810.00 | ¥2,874.00 | ¥2,800.50 | 7.22M |
| 2026-07-17 | ¥2,791.00 | +1.62% | ¥2,755.00 | ¥2,802.00 | ¥2,742.00 | 7.63M |
| 2026-07-16 | ¥2,746.50 | +2.60% | ¥2,675.00 | ¥2,759.00 | ¥2,663.00 | 5.68M |
| 2026-07-15 | ¥2,677.00 | -0.09% | ¥2,668.50 | ¥2,677.00 | ¥2,636.50 | 4.67M |
| 2026-07-14 | ¥2,679.50 | -0.45% | ¥2,716.00 | ¥2,727.00 | ¥2,672.00 | 5.05M |
| 2026-07-13 | ¥2,691.50 | -1.43% | ¥2,707.50 | ¥2,722.50 | ¥2,671.00 | 4.51M |
| 2026-07-10 | ¥2,730.50 | -0.09% | ¥2,750.00 | ¥2,754.50 | ¥2,697.00 | 6.03M |
| 2026-07-09 | ¥2,733.00 | +0.59% | ¥2,700.50 | ¥2,743.00 | ¥2,682.50 | 4.42M |
| 2026-07-08 | ¥2,717.00 | -0.07% | ¥2,760.00 | ¥2,787.50 | ¥2,689.00 | 6.16M |
| 2026-07-07 | ¥2,719.00 | -1.41% | ¥2,747.50 | ¥2,770.00 | ¥2,715.50 | 7.72M |
| 2026-07-06 | ¥2,758.00 | +4.10% | ¥2,699.50 | ¥2,775.00 | ¥2,674.50 | 11.57M |
| 2026-07-03 | ¥2,649.50 | +0.32% | ¥2,691.00 | ¥2,722.00 | ¥2,638.50 | 13.93M |
| 2026-07-02 | ¥2,641.00 | +2.42% | ¥2,596.50 | ¥2,645.00 | ¥2,576.50 | 4.72M |
| 2026-07-01 | ¥2,578.50 | -1.15% | ¥2,565.00 | ¥2,607.00 | ¥2,565.00 | 3.95M |
| 2026-06-30 | ¥2,608.50 | -0.21% | ¥2,616.50 | ¥2,624.00 | ¥2,564.00 | 6.41M |
| 2026-06-29 | ¥2,614.00 | +3.10% | ¥2,594.50 | ¥2,662.50 | ¥2,590.50 | 6.82M |
| 2026-06-26 | ¥2,535.50 | -1.21% | ¥2,576.00 | ¥2,588.00 | ¥2,531.50 | 3.88M |
| 2026-06-25 | ¥2,566.50 | +1.58% | ¥2,549.00 | ¥2,567.00 | ¥2,510.50 | 4.57M |
| 2026-06-24 | ¥2,526.50 | +0.26% | ¥2,550.00 | ¥2,564.00 | ¥2,490.50 | 5.12M |
| 2026-06-23 | ¥2,520.00 | -0.57% | ¥2,515.00 | ¥2,534.50 | ¥2,499.00 | 4.87M |
| 2026-06-22 | ¥2,534.50 | -0.28% | ¥2,525.00 | ¥2,577.00 | ¥2,519.00 | 4.58M |
| 2026-06-19 | ¥2,541.50 | -6.08% | ¥2,610.00 | ¥2,662.00 | ¥2,537.00 | 12.98M |
| 2026-06-18 | ¥2,706.00 | +4.26% | ¥2,653.00 | ¥2,706.00 | ¥2,635.00 | 8.99M |
| 2026-06-17 | ¥2,595.50 | +3.02% | ¥2,550.00 | ¥2,632.00 | ¥2,545.00 | 7.99M |
| 2026-06-16 | ¥2,519.50 | -1.04% | ¥2,546.00 | ¥2,546.50 | ¥2,489.50 | 5.51M |
| 2026-06-15 | ¥2,546.00 | +1.82% | ¥2,541.00 | ¥2,573.50 | ¥2,534.50 | 6.17M |
| 2026-06-12 | ¥2,500.50 | +0.22% | ¥2,507.50 | ¥2,524.50 | ¥2,487.50 | 7.59M |
| 2026-06-11 | ¥2,495.00 | +0.30% | ¥2,474.50 | ¥2,519.50 | ¥2,472.00 | 6.12M |
| 2026-06-10 | ¥2,487.50 | -2.79% | ¥2,490.00 | ¥2,510.50 | ¥2,436.00 | 8.16M |
| 2026-06-09 | ¥2,559.00 | +1.21% | ¥2,578.50 | ¥2,588.50 | ¥2,534.00 | 7.77M |
| 2026-06-08 | ¥2,528.50 | +1.55% | ¥2,529.50 | ¥2,540.00 | ¥2,488.00 | 7.89M |
| 2026-06-05 | ¥2,490.00 | +4.10% | ¥2,390.00 | ¥2,504.00 | ¥2,390.00 | 12.28M |
| 2026-06-04 | ¥2,392.00 | -4.97% | ¥2,421.00 | ¥2,453.50 | ¥2,392.00 | 13.80M |
| 2026-06-03 | ¥2,517.00 | -2.54% | ¥2,518.50 | ¥2,535.00 | ¥2,488.00 | 7.37M |
| 2026-06-02 | ¥2,582.50 | -1.39% | ¥2,580.50 | ¥2,635.50 | ¥2,548.00 | 7.11M |
| 2026-06-01 | ¥2,619.00 | -3.02% | ¥2,702.00 | ¥2,703.00 | ¥2,602.50 | 7.62M |
| 2026-05-29 | ¥2,700.50 | +1.43% | ¥2,720.00 | ¥2,765.50 | ¥2,700.50 | 19.73M |
| 2026-05-28 | ¥2,662.50 | -0.73% | ¥2,682.00 | ¥2,753.00 | ¥2,655.00 | 6.35M |
| 2026-05-27 | ¥2,682.00 | -0.89% | ¥2,777.50 | ¥2,790.00 | ¥2,668.00 | 6.11M |
| 2026-05-26 | ¥2,706.00 | +0.20% | ¥2,733.00 | ¥2,738.50 | ¥2,677.00 | 5.32M |
| 2026-05-25 | ¥2,700.50 | +1.92% | ¥2,688.00 | ¥2,773.00 | ¥2,680.00 | 7.15M |
| 2026-05-22 | ¥2,649.50 | -0.56% | ¥2,660.50 | ¥2,680.50 | ¥2,617.50 | 5.62M |