Daiichi Sankyo Company, Limited (DSNKY)     Sec: Healthcare Ind: Drug Manufacturers - Major
Peak: -3.48%   12m: 84.77%   6m: 18.55%   ytd: 106.87%   div: 0.49%   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolume
2019-12-0666.465.8666.4564.69005,014
2019-12-0565.0765.2165.2964.99004,900
2019-12-0463.4263.3263.4663.280045,100
2019-12-0363.8964.2964.4663.88007,300
2019-12-0264.1263.864.1263.510010,800
2019-11-2962.9463.5663.5662.45003,900
2019-11-2763.864.0964.0963.48007,500
2019-11-2664.0963.5964.0963.42009,100
2019-11-2563.564.0464.0763.5006,700
2019-11-2262.4562.6562.8562.45005,700
2019-11-216263.6763.67620012,500
2019-11-2062.3662.1962.4562.1006,500
2019-11-1963.0562.8563.0562.75008,800
2019-11-1861.461.3461.461.05009,400
2019-11-1561.2861.561.7961.28005,800
2019-11-1461.4561.5761.5761.22006,600
2019-11-1361.2961.2161.2960.85009,900
2019-11-1261.3261.4561.5161.32007,800
2019-11-1161.4561.461.6561.25007,300
2019-11-086261.446261.35005,500
2019-11-0763.3663.0463.36630010,100
2019-11-0663.463.2763.4363.27005,200
2019-11-0562.4461.9562.4461.9006,800
2019-11-0463.663.9264.163.6007,600
2019-11-0164.4364.3164.4363.29003,900
2019-10-3166.2565.6966.2565.1005,100
2019-10-3065.265.0865.2665.06002,600
2019-10-2964.6564.1664.6564.08006,900
2019-10-2864.5763.6164.5763.24005,100
2019-10-2564.9964.0564.9963.74006,500
2019-10-2462.1463.0163.0162.090011,400
2019-10-2363.8162.9163.8162.7004,700
2019-10-2261.6461.7562.3461.59006,100
2019-10-2161.5461.4761.68610030,500
2019-10-1863.0662.5263.1162.40021,900
2019-10-1763.7663.1563.7663.130013,500
2019-10-1663.463.2563.463.020020,900
2019-10-1563.2764.5965.3663.2700218,400
2019-10-1460.7560.760.7560.330048,100
2019-10-1160.2660.7360.8760.26003,100
2019-10-1060.660.1760.8460.14007,100
2019-10-0962.3962.2562.562.13001,900
2019-10-0860.7961.6961.6960.79002,400
2019-10-0762.5262.1562.5262.15006,500
2019-10-0461.6562.2862.2861.53003,400
2019-10-0361.3661.3561.5461.24004,400
2019-10-0259.9759.960.0259.9004,100
2019-10-0161.1460.1661.1459.250013,600
2019-09-3062.9263.1563.1562.81003,300
2019-09-2763.6863.6863.6863.58009,900
2019-09-2662.7463.7363.7362.7001,500
2019-09-2565.564.9265.564.8003,200
2019-09-2466.6366.8366.8366.25003,700
2019-09-2366.0666.4467.1466.06001,900
2019-09-2066.2766.6667.266.27002,500
2019-09-1965.5766.2466.2465.57001,500
2019-09-1863.87656563.87001,400
2019-09-1764.2464.664.664.24003,300
2019-09-1664.164.1664.2663.96003,100
2019-09-1364.1164.2964.5564.11003,400
2019-09-1264.4664.2264.4764.22001,500
2019-09-116262.0362.162004,200
2019-09-106462.946462.54006,100
2019-09-0967.8268.0168.0567.82004,100
2019-09-0666.3266.3366.3866.11004,000
2019-09-0565.6465.7365.7365.31002,100
2019-09-0465.6665.0665.6664.95005,900
2019-09-0363.3264.264.3463.32004,500
2019-08-3067.5166.167.5165.86003,000
2019-08-2965.5165.5565.9865.08002,200
2019-08-286665.2666.0465.13004,700
2019-08-2766.2566.2566.2566008,300
2019-08-2666.3566.5866.6666.340010,000
2019-08-2366.5165.8166.8565.81006,100
2019-08-2266.3866.5267.1966.38002,700
2019-08-2166.8466.566.8466.38009,500
2019-08-2067.7467.7867.9867.62004,400
2019-08-1968.7968.2468.868003,800
2019-08-1667.767.767.767.7000
2019-08-1567.5567.767.767.12007,100
2019-08-1467.0766.1167.0766.06005,000
2019-08-1367.4767.5267.7667.36005,600
2019-08-1266.5864.766.5864.7006,100
2019-08-0965.665.765.965.42005,300
2019-08-0866.1266.2266.2965.86003,000
2019-08-0764.0164.964.964.01009,100
2019-08-066463.826463.71005,900
2019-08-0562.4662.9363.5262.36007,500
2019-08-0262.4462.5962.7762.31006,600
2019-08-016262.362.46620040,900
2019-07-3160.8661.1161.1160.50019,800
2019-07-3057.0456.7857.0456.56003,800
2019-07-2957.9657.0957.9656.69001,800
2019-07-2656.7756.7756.7756.54005,500
2019-07-2557.2556.2457.2556.24007,900
2019-07-2458.3757.6158.3757.46006,700
2019-07-2358.1458.3858.3858.14004,900
2019-07-2257.9357.9358.1857.93002,800
2019-07-1959.8759.7560.0359.75008,200
2019-07-1858.1558.6758.7258.150028,700
2019-07-1758.4557.9558.4557.88003,900
2019-07-1656.2356.0656.2356.02005,100
2019-07-1554.7155.5455.5754.71002,200
2019-07-1254.2555.155.3554.25003,000
2019-07-1154.8554.6154.8554.61002,500
2019-07-1055.9755.6255.9754.88005,500
2019-07-0954.0353.9554.0853.78003,900
2019-07-0854.7553.7554.7553.75004,000
2019-07-0555.4755.4555.5755.26009,000
2019-07-0355.955.8655.955.860018,100
2019-07-0254.6955.6955.8954.69008,300
2019-07-0155.9555.1155.9555.07003,500
2019-06-2852.9752.5252.9752.020017,000
2019-06-2752.3752.452.4252.040075,800
2019-06-2653.553.2553.552.9003,100
2019-06-2553.7553.5853.8253.51004,500
2019-06-2454.9955.3855.5254.99006,900
2019-06-2152.2553.6453.7552.250015,500
2019-06-2056.3656.2556.7356.25007,200
2019-06-1955.8456.8156.955.84004,900
2019-06-1856.957.2757.3456.9008,000
2019-06-1756.1456.3156.3155.990014,800
2019-06-1455.5455.1955.5455005,600
2019-06-1356.0755.5756.0755.57003,400
2019-06-1255.5155.555.7155.39006,200
2019-06-1157.7657.2957.7657.07006,900
2019-06-1057.4356.857.4356.79003,400
2019-06-0756.6956.7456.8556.58004,700
2019-06-0655.4355.5655.6455.4003,600
2019-06-0554.354.3554.4754.3004,500
2019-06-0451.5851.8751.9451.48004,200
2019-06-0350.4151.0651.0650.410011,200
2019-05-3148.7848.8648.8648.45005,900
2019-05-3049.0548.9349.1748.93004,100
2019-05-2949.0948.8949.0948.78004,800
2019-05-2850.0649.8150.0649.55007,400
2019-05-2451.0451.0551.0550.84002,800
2019-05-2350.750.7450.7450.53001,500
2019-05-2250.4250.4450.5550.19003,400
2019-05-2150.150.2450.2650.10043,800
2019-05-2049.5849.4149.7849.33006,000
2019-05-1751.3250.8951.3250.81005,600
2019-05-1650.350.2950.350.18003,800
2019-05-1550.4250.6750.6750.37005,300
2019-05-1450.3850.3350.5950.27008,600
2019-05-135050.0350.0349.79003,500
2019-05-1050.6650.8650.8649.9005,400
2019-05-0951.0749.8751.0749.47009,900
2019-05-0853.0652.6553.0652.070016,000
2019-05-0752.2651.752.2651.490010,500
2019-05-0648.9449.0649.1848.79004,700
2019-05-0349.4649.7549.7549.46004,100
2019-05-0249.2549.1749.2549.11002,600
2019-05-0149.3349.349.5849.3003,200
2019-04-3049.1149.3849.4549.11007,700
2019-04-2949.3249.2649.3349.07004,500
2019-04-2649.0949.2649.2649.030010,400
2019-04-2546.6846.2346.6846.15008,900
2019-04-2446.3646.5546.6446.36005,000
2019-04-2345.9146.1346.1345.790015,000
2019-04-2244.6644.6544.6644.590017,900
2019-04-184544.594544.49005,100
2019-04-1746.2646.0946.2646.09007,300
2019-04-1646.7746.646.7746.50016,500
2019-04-1547.4247.3847.4547.17003,800
2019-04-124746.9247.0346.85003,300
2019-04-1147.2747.0747.2746.92005,100
2019-04-1047.2546.9947.2546.90013,400
2019-04-0947.364747.38470011,000
2019-04-0847.6247.4547.6247.28006,100
2019-04-0547.1547.1447.2747.0500170,100
2019-04-0448.0447.3248.0447.2300124,700
2019-04-0348.5248.3348.5548.29004,500
2019-04-0249.2849.3949.6649.11007,700
2019-04-0149.8649.9250.0749.66006,700
2019-03-2946.350.6450.6446.3006,400
2019-03-2840.8340.1540.8340.040.322404,900
2019-03-2741.4539.2841.4539.22008,600
2019-03-2640.0440.0640.2239.950014,200
2019-03-2538.5138.6638.7138.33006,400
2019-03-2238.9138.6638.9138.660011,200
2019-03-2139.9940.2540.2539.99009,100
2019-03-2039.3140.2740.2839.31002,800
2019-03-1939.9540.0140.2139.95007,700
2019-03-1841.0840.2441.0839.990016,800
2019-03-1539.4939.539.5739.38002,800
2019-03-1438.938.938.9638.88004,500
2019-03-1339.4339.4439.5439.42005,400
2019-03-1239.6539.5239.7639.410021,800
2019-03-1138.6239.3839.5138.620062,900
2019-03-0838.5738.4638.5738.32003,700
2019-03-0738.0738.1138.2438.05007,400
2019-03-0638.3138.3238.3338.19008,100
2019-03-0538.3538.3338.4538.24006,500
2019-03-0437.7637.6737.837.57007,500
2019-03-0137.8437.9738.0737.70015,700
2019-02-2837.2237.2937.3137.20010,600
2019-02-2737.4437.5837.6637.440028,500
2019-02-2636.336.6636.6836.3009,100
2019-02-2535.3735.4335.4535.370012,900
2019-02-2235.3935.3435.4535.31008,300
2019-02-2135.0234.8335.0234.83002,000
2019-02-2034.8835.0235.0334.88009,400
2019-02-1934.3334.434.4734.260014,200
2019-02-1533.733.8133.8733.540019,600
2019-02-1432.813333.0332.81006,300
2019-02-1333.133.1433.1633.1004,600
2019-02-1234.0833.7534.333.620025,200
2019-02-1131.6331.7231.7331.630014,700
2019-02-0831.5231.6231.6431.52006,700
2019-02-0732.3132.2832.4532.18007,900
2019-02-0633.2133.2133.2933.09006,700
2019-02-0534.7134.5534.7134.380011,900
2019-02-0435.6335.6935.7635.53005,900
2019-02-0136.1836.0836.3636.050021,200
2019-01-3133.7434.4134.5133.740017,000
2019-01-3033.9234.3134.6333.92006,000
2019-01-2934.1934.2134.2634.090020,200
2019-01-2833.7233.8233.8233.670016,500
2019-01-2534.4134.3234.4634.25006,700
2019-01-2433.8934.0734.1633.89009,200
2019-01-2333.5833.6233.7533.550019,400
2019-01-2233.8633.813433.720013,100
2019-01-1834.834.7234.834.440012,000
2019-01-1732.5433.1733.2532.540010,800
2019-01-1632.8533.0333.0732.850019,500
2019-01-1532.8432.9333.0232.770019,500
2019-01-1432.932.8833.1332.80061,600
2019-01-1132.9633.133.2432.960020,100
2019-01-1033.5433.7533.8433.54008,000
2019-01-0933.5733.5533.633.360011,100
2019-01-0832.8532.6832.8532.560018,500
2019-01-0732.2632.4732.5432.260018,200
2019-01-0432.5233.133.2132.52008,100
2019-01-0331.6331.7531.8731.610023,200
2019-01-0231.2531.831.8931.250020,100
2018-12-3131.0231.8431.8831.020069,000
2018-12-2831.7831.631.7831.390025,600
2018-12-2731.1931.631.7431.030030,500
2018-12-2629.7630.4930.7429.760031,900
2018-12-2431.3930.8631.3930.820039,800
2018-12-2131.431.3631.6231.30020,300
2018-12-2032.9233.1233.1632.90027,100
2018-12-1934.233.8234.4133.610011,700
2018-12-1835.2735.1635.5435.060026,900
2018-12-1735.135.0535.3935.020022,000
2018-12-1436.4136.4636.7236.370025,900
2018-12-1336.3736.4236.5736.310010,600
2018-12-1236.2236.3536.5236.17005,400
2018-12-1135.1935.2135.45350035,700
2018-12-1036.736.6136.7436.120054,400
2018-12-0736.2835.836.2835.690023,600
2018-12-0635.2635.6535.8935.110096,700
2018-12-0436.8836.2536.9936.250012,200
2018-12-0337.437.5137.6237.32004,800
2018-11-3036.3836.4736.5236.26004,100
2018-11-2936.0536.136.1535.97008,000
2018-11-2834.8434.934.934.62008,700
2018-11-2734.4834.6734.7334.460013,000
2018-11-2635.5335.4535.5435.370015,600
2018-11-2335.9735.7635.9735.24002,700
2018-11-2134.7534.835.134.75005,200
2018-11-2035.2135.2135.3835.070011,100
2018-11-1936.0336.136.135.890010,400
2018-11-1635.7635.883635.73006,400
2018-11-1536.136.3936.4836.1004,600
2018-11-1436.9437.0137.236.85005,300
2018-11-1336.8536.723736.58006,800
2018-11-1238.0838.3839.0238.08005,300
2018-11-0938.9438.3838.9438.38003,500
2018-11-0837.9838.1539.137.98005,900
2018-11-0738.4337.8438.4337.84008,700
2018-11-0637.737.5337.737.420017,900
2018-11-0536.136.0936.1335.92006,300
2018-11-0236.9436.5536.9436.41009,900
2018-11-0137.0337.2537.337.03005,900
2018-10-3137.0137.5537.8637.01007,600
2018-10-3038.6838.8638.938.66005,000
2018-10-2938.4938.5339.0138.49009,200
2018-10-2638.538.8238.9638.410011,800
2018-10-2539.2539.1739.4338.92006,800
2018-10-2439.6139.1639.6839.09005,000
2018-10-2339.7140.2140.2139.540010,900
2018-10-2239.8239.9839.9839.8002,000
2018-10-1939.9339.940.1639.89006,300
2018-10-1839.9639.3539.9639.240022,100
2018-10-1739.4539.3539.6439.320040,200
2018-10-1639.5139.7239.7639.510065,500
2018-10-1539.2539.6139.6639.25004,200
2018-10-1240.1939.5240.1938.870015,800
2018-10-1139.9839.8139.9839.72005,400
2018-10-1041.3941.2141.3941.190017,000
2018-10-0941.8341.741.8441.66008,800
2018-10-0842.2842.4342.4342.13001,700
2018-10-0542.342.1342.342.010012,600
2018-10-0442.2341.9142.2341.79004,800
2018-10-0343.2843.1843.3843.06004,200
2018-10-0242.8543.1443.2342.85005,600
2018-10-0142.4642.7242.942.4600118,300


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC