Daiichi Sankyo ADR

DSNKY
🏛️ usa →
22.46
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.35 23.35 23.35 23.35 2.9K
09:35 23.24 23.24 23.24 23.24 2.2K
09:40 23.26 23.26 23.25 23.25 2.7K
09:50 23.25 23.25 23.25 23.25 0.7K
10:00 23.21 23.22 23.21 23.22 0.4K
10:10 23.26 23.26 23.21 23.26 3.2K
10:15 23.26 23.26 23.26 23.26 3.3K
10:35 23.26 23.26 23.26 23.26 0.3K
10:40 23.27 23.27 23.25 23.25 0.5K
10:50 23.28 23.28 23.28 23.28 1.0K
10:55 23.23 23.25 23.23 23.25 1.6K
11:00 23.25 23.25 23.25 23.25 1.8K
11:10 23.25 23.25 23.25 23.25 0.1K
11:15 23.25 23.28 23.25 23.28 1.1K
11:20 23.24 23.24 23.24 23.24 0.4K
11:35 23.25 23.25 23.25 23.25 0.2K
11:40 23.25 23.28 23.25 23.25 4.2K
11:50 23.25 23.25 23.25 23.25 0.2K
12:00 23.26 23.28 23.26 23.26 1.4K
12:05 23.26 23.26 23.26 23.26 0.6K
12:10 23.28 23.28 23.26 23.26 1.5K
12:15 23.25 23.28 23.25 23.26 4.0K
12:20 23.28 23.28 23.28 23.28 0.2K
12:25 23.26 23.28 23.26 23.28 1.1K
12:30 23.27 23.27 23.24 23.26 29.8K
12:35 23.24 23.25 23.20 23.20 1.2K
12:40 23.21 23.21 23.21 23.21 1.1K
12:45 23.22 23.25 23.22 23.25 2.2K
12:50 23.23 23.25 23.23 23.23 0.7K
13:00 23.25 23.25 23.25 23.25 0.1K
13:05 23.25 23.25 23.25 23.25 0.2K
13:10 23.24 23.24 23.24 23.24 0.5K
13:15 23.23 23.25 23.20 23.25 9.4K
13:20 23.25 23.27 23.22 23.27 7.9K
13:30 23.27 23.27 23.27 23.27 1.1K
13:40 23.25 23.26 23.25 23.26 0.8K
13:45 23.26 23.26 23.26 23.26 3.1K
14:00 23.27 23.27 23.25 23.25 1.3K
14:05 23.27 23.27 23.27 23.27 0.3K
14:10 23.26 23.26 23.26 23.26 0.5K
14:20 23.26 23.27 23.25 23.25 0.9K
14:25 23.27 23.27 23.26 23.27 5.9K
14:30 23.27 23.27 23.27 23.27 3.4K
14:35 23.26 23.27 23.26 23.27 3.2K
14:45 23.27 23.27 23.27 23.27 1.3K
14:50 23.27 23.27 23.26 23.27 1.0K
14:55 23.27 23.27 23.27 23.27 1.2K
15:00 23.27 23.27 23.27 23.27 1.2K
15:05 23.27 23.27 23.27 23.27 3.4K
15:10 23.27 23.27 23.26 23.27 1.7K
15:15 23.27 23.27 23.27 23.27 1.1K
15:20 23.27 23.27 23.27 23.27 2.2K
15:25 23.27 23.27 23.27 23.27 0.2K
15:30 23.27 23.27 23.27 23.27 0.7K
15:35 23.27 23.27 23.26 23.26 1.1K
15:50 23.27 23.27 23.26 23.26 4.1K
15:55 23.27 23.27 23.27 23.27 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 22.14 22.56 22.07 22.46 0.4M
2025-09-29 22.47 22.47 22.03 22.27 0.8M
2025-09-26 22.20 22.45 22.20 22.45 0.3M
2025-09-25 22.78 22.79 22.55 22.65 0.5M
2025-09-24 23.93 23.93 22.67 22.92 0.2M
2025-09-23 23.35 23.35 23.20 23.26 0.1M
2025-09-22 23.00 23.36 23.00 23.33 0.2M
2025-09-19 23.83 24.19 23.83 23.96 0.1M
2025-09-18 24.05 24.92 24.05 24.69 0.1M
2025-09-17 24.06 24.14 23.97 24.09 0.1M
2025-09-16 24.31 24.31 24.00 24.27 0.2M
2025-09-15 23.41 24.40 23.41 24.11 0.4M
2025-09-12 23.50 23.96 23.50 23.86 0.1M
2025-09-11 24.15 24.15 23.87 23.94 0.1M
2025-09-10 24.36 24.36 24.11 24.11 0.1M
2025-09-09 25.00 25.06 24.92 25.02 0.1M
2025-09-08 24.69 25.30 24.69 25.17 0.2M
2025-09-05 24.48 24.69 24.23 24.27 0.3M
2025-09-04 24.23 24.62 24.23 24.53 0.2M
2025-09-03 23.90 24.30 23.90 24.22 0.2M
2025-09-02 23.61 24.31 23.61 23.83 0.2M
2025-08-29 23.50 24.95 23.50 23.89 0.4M
2025-08-28 24.40 24.64 24.40 24.50 0.2M
2025-08-27 23.88 24.69 23.88 24.26 0.2M
2025-08-26 24.50 24.55 24.30 24.51 0.2M
2025-08-25 25.11 25.67 25.11 25.21 0.3M
2025-08-22 25.86 25.86 24.93 25.48 0.5M
2025-08-21 24.69 25.30 24.69 25.30 0.4M
2025-08-20 26.96 27.00 26.19 26.30 0.8M
2025-08-19 27.21 27.21 26.56 26.98 0.2M
2025-08-18 25.92 25.92 25.42 25.74 0.2M
2025-08-15 24.69 25.11 24.69 25.11 0.1M
2025-08-14 23.43 24.64 23.43 24.41 0.2M
2025-08-13 24.00 24.52 24.00 24.35 0.1M
2025-08-12 24.35 24.52 24.30 24.40 0.2M
2025-08-11 24.63 24.84 24.25 24.43 0.4M
2025-08-08 24.14 24.42 24.14 24.40 0.2M
2025-08-07 25.25 25.25 24.47 24.55 0.5M
2025-08-06 24.78 24.96 24.71 24.92 0.1M
2025-08-05 24.77 24.77 24.08 24.10 0.1M
2025-08-04 24.79 24.79 24.65 24.78 0.1M
2025-08-01 24.57 24.78 24.50 24.63 0.2M
2025-07-31 24.57 24.81 24.41 24.72 0.4M
2025-07-30 25.64 25.64 24.41 24.51 0.1M
2025-07-29 24.51 24.59 24.43 24.45 0.3M
2025-07-28 23.71 24.68 23.71 24.47 0.1M
2025-07-25 23.59 24.70 23.59 24.50 0.1M
2025-07-24 24.30 24.89 24.03 24.75 0.2M
2025-07-23 24.94 24.98 24.85 24.86 0.3M
2025-07-22 23.33 24.13 23.33 24.03 0.5M
2025-07-21 24.54 24.54 24.21 24.31 0.2M
2025-07-18 24.03 24.18 23.99 24.00 0.1M
2025-07-17 24.00 24.07 23.96 24.04 0.2M
2025-07-16 23.20 23.40 23.20 23.31 0.3M
2025-07-15 22.91 22.91 22.74 22.75 0.3M
2025-07-14 22.55 22.55 22.45 22.52 0.2M
2025-07-11 22.12 22.12 21.93 22.03 0.2M
2025-07-10 21.90 21.90 21.82 21.90 0.2M
2025-07-09 22.00 22.19 21.88 22.02 0.3M
2025-07-08 21.31 21.47 21.30 21.36 0.2M
2025-07-07 21.95 21.95 21.47 21.49 0.3M
2025-07-03 22.50 22.75 22.18 22.25 0.2M
2025-07-02 22.10 22.89 22.10 22.80 0.1M
2025-07-01 22.30 23.11 22.30 23.01 0.2M
2025-06-30 23.23 23.24 23.16 23.22 0.2M
2025-06-27 22.10 23.10 22.10 22.88 0.2M
2025-06-26 22.05 22.99 22.05 22.96 0.2M
2025-06-25 23.23 23.33 23.16 23.16 0.1M
2025-06-24 23.00 23.34 23.00 23.31 0.2M
2025-06-23 22.60 22.99 22.52 22.90 0.3M
2025-06-20 23.02 23.65 22.51 22.66 0.1M
2025-06-18 23.66 23.92 23.62 23.74 0.3M
2025-06-17 23.28 23.97 23.28 23.85 1.1M
2025-06-16 24.60 24.60 24.15 24.21 0.1M
2025-06-13 24.50 24.74 24.50 24.60 0.1M
2025-06-12 25.69 25.69 25.12 25.20 0.1M
2025-06-11 25.19 25.19 24.95 24.95 0.1M
2025-06-10 24.71 25.55 24.71 25.29 0.1M
2025-06-09 24.60 24.74 24.20 24.71 0.1M
2025-06-06 24.53 24.62 24.14 24.19 0.3M
2025-06-05 25.18 25.18 24.54 24.55 0.3M
2025-06-04 25.90 26.06 25.72 25.86 0.1M
2025-06-03 27.00 27.00 25.88 25.97 0.1M
2025-06-02 26.92 27.31 26.84 27.20 0.2M
2025-05-30 26.53 26.92 26.51 26.70 0.1M
2025-05-29 26.47 27.33 26.47 27.05 0.3M
2025-05-28 28.21 28.21 27.17 27.22 0.1M
2025-05-27 26.72 27.30 26.70 26.89 0.4M
2025-05-23 26.17 27.00 26.17 26.34 0.1M
2025-05-22 26.17 26.95 26.13 26.38 0.3M
2025-05-21 25.67 26.11 25.67 25.86 0.1M
2025-05-20 25.27 25.67 25.27 25.67 0.3M
2025-05-19 26.50 26.50 25.60 25.96 0.9M
2025-05-16 24.00 24.61 23.83 24.28 0.6M
2025-05-15 23.08 23.27 22.78 23.27 0.4M
2025-05-14 23.20 23.57 22.79 22.86 0.1M
2025-05-13 24.71 24.71 23.44 23.91 0.4M
2025-05-12 23.00 23.85 22.39 23.70 0.4M
2025-05-09 24.63 24.63 24.32 24.41 0.2M
2025-05-08 25.90 25.90 24.90 24.96 0.2M
2025-05-07 25.04 25.35 25.00 25.18 0.1M
2025-05-06 26.15 26.29 25.51 25.61 0.2M
2025-05-05 25.60 26.16 25.60 26.16 0.1M
2025-05-02 24.56 25.96 24.56 25.91 0.1M
2025-05-01 25.83 26.31 25.31 25.37 0.2M
2025-04-30 25.95 26.49 25.37 25.65 0.2M
2025-04-29 25.29 25.66 24.90 25.00 0.1M
2025-04-28 24.63 24.93 24.58 24.89 0.2M
2025-04-25 24.40 25.14 24.40 24.85 0.2M
2025-04-24 23.35 23.50 23.35 23.50 0.4M
2025-04-23 23.48 23.77 23.14 23.34 0.1M
2025-04-22 22.57 23.36 22.57 23.28 0.7M
2025-04-21 22.67 23.23 22.56 22.85 0.5M
2025-04-17 21.91 22.09 21.41 21.84 0.3M
2025-04-16 22.07 22.13 21.85 21.95 0.3M
2025-04-15 21.64 23.00 21.64 22.60 0.4M
2025-04-14 23.09 23.09 21.89 22.52 0.5M
2025-04-11 20.92 21.95 20.92 21.88 0.5M
2025-04-10 22.50 22.72 21.60 22.17 0.6M
2025-04-09 22.50 23.82 21.42 23.20 0.5M
2025-04-08 23.37 23.76 22.44 22.91 0.4M
2025-04-07 23.50 24.38 23.26 23.90 0.6M
2025-04-04 23.52 24.83 23.52 24.00 0.2M
2025-04-03 25.07 25.43 24.43 24.44 0.5M
2025-04-02 24.50 24.50 23.91 24.24 0.3M
2025-04-01 25.32 25.35 24.77 25.21 0.3M
2025-03-31 23.90 23.90 23.50 23.88 0.4M
2025-03-28 24.79 24.79 24.22 24.45 0.2M
2025-03-27 24.81 25.32 24.51 25.02 0.3M
2025-03-26 25.02 25.02 24.57 24.57 0.1M
2025-03-25 24.74 25.58 24.74 25.05 0.2M
2025-03-24 23.88 25.20 23.88 25.14 0.5M
2025-03-21 24.61 25.03 24.41 24.82 0.3M
2025-03-20 23.70 24.43 23.70 23.92 0.2M
2025-03-19 23.95 24.25 23.82 24.25 0.6M
2025-03-18 23.81 24.01 23.47 23.62 0.2M
2025-03-17 22.78 23.95 22.78 23.90 0.4M
2025-03-14 23.68 23.82 22.75 23.12 0.3M
2025-03-13 24.50 24.50 23.00 23.75 0.3M
2025-03-12 23.58 23.73 23.54 23.73 0.2M
2025-03-11 23.00 23.40 23.00 23.31 0.2M
2025-03-10 24.59 24.59 23.20 23.20 0.3M
2025-03-07 22.65 23.60 22.65 23.58 0.2M
2025-03-06 23.68 23.73 23.27 23.45 0.4M
2025-03-05 23.51 24.34 23.51 24.28 0.2M
2025-03-04 24.37 24.54 23.40 24.25 0.3M
2025-03-03 24.50 25.00 24.00 24.25 0.4M
2025-02-28 22.76 22.99 22.76 22.95 0.3M
2025-02-27 23.38 23.38 22.50 22.95 0.3M
2025-02-26 23.27 23.72 23.27 23.58 0.2M
2025-02-25 23.96 23.96 22.99 23.02 0.3M
2025-02-24 23.13 23.53 22.47 22.66 0.4M
2025-02-21 22.77 22.85 22.61 22.65 0.3M
2025-02-20 22.99 23.10 22.65 22.70 0.2M
2025-02-19 22.76 23.05 22.76 22.99 0.2M
2025-02-18 23.75 23.90 22.93 23.78 0.5M
2025-02-14 24.25 24.25 23.81 23.89 0.2M
2025-02-13 24.53 24.58 24.25 24.45 0.4M
2025-02-12 23.50 23.50 22.80 22.99 0.2M
2025-02-11 24.44 24.57 24.44 24.54 0.1M
2025-02-10 24.00 24.88 24.00 24.55 0.3M
2025-02-07 25.50 25.50 25.14 25.14 0.1M
2025-02-06 25.20 25.60 25.20 25.38 0.3M
2025-02-05 25.81 26.01 25.76 25.91 0.2M
2025-02-04 26.03 26.19 25.99 26.05 0.1M
2025-02-03 26.87 27.07 26.77 26.87 0.2M
2025-01-31 28.00 28.18 27.49 27.94 0.2M
2025-01-30 29.68 29.68 28.26 28.65 0.2M
2025-01-29 27.21 28.34 27.21 28.11 0.1M
2025-01-28 28.06 28.93 28.06 28.87 0.1M
2025-01-27 29.15 29.15 28.22 28.28 0.2M
2025-01-24 27.20 28.51 27.20 28.15 0.1M
2025-01-23 28.28 28.53 28.23 28.44 0.2M
2025-01-22 28.10 28.97 28.10 28.79 0.3M
2025-01-21 29.00 29.25 28.70 28.99 0.5M
2025-01-17 26.34 26.87 26.32 26.77 0.2M
2025-01-16 25.19 26.41 25.19 26.35 0.5M
2025-01-15 26.33 26.37 26.14 26.20 0.1M
2025-01-14 25.31 26.53 25.31 26.44 0.2M
2025-01-13 25.11 26.35 25.11 26.16 0.4M
2025-01-10 26.48 26.80 25.97 25.97 0.1M
2025-01-08 27.00 27.00 26.54 26.71 0.1M
2025-01-07 27.09 27.44 27.08 27.31 0.2M
2025-01-06 27.50 27.50 27.32 27.37 0.2M
2025-01-03 27.30 27.44 27.22 27.40 0.1M
2025-01-02 27.31 27.48 27.18 27.30 0.1M