OTC Markets OTCPK - Delayed Quote
USD
Daiichi Sankyo Company, Limited (DSKYF)
16.40
-0.20
(-1.20%)
As of October 28 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
16.16
16.40
16.16
16.40
16.40
6,600
Oct 27, 2026
16.16
16.60
16.16
16.60
16.60
3,400
Oct 26, 2026
18.00
18.00
18.00
18.00
18.00
9,500
Oct 23, 2026
16.55
16.55
16.55
16.55
16.55
12,800
Oct 22, 2026
16.78
17.20
16.78
17.20
17.20
800
Oct 21, 2026
18.84
18.84
18.84
18.84
18.84
-
Oct 20, 2026
16.50
18.84
16.50
18.84
18.84
900
Oct 19, 2026
16.69
16.69
16.69
16.69
16.69
-
Oct 16, 2026
18.61
18.61
16.16
16.69
16.69
21,800
Oct 15, 2026
16.16
17.08
16.16
17.08
17.08
54,200
Oct 14, 2026
16.16
16.16
16.16
16.16
16.16
200
Oct 13, 2026
15.51
16.04
15.51
16.04
16.04
24,400
Oct 12, 2026
15.41
15.87
15.41
15.87
15.87
700
Oct 9, 2026
16.89
16.89
15.95
15.95
15.95
3,400
Oct 8, 2026
15.81
16.15
15.81
16.15
16.15
2,300
Oct 7, 2026
17.69
17.69
17.69
17.69
17.69
-
Oct 6, 2026
17.69
17.69
17.69
17.69
17.69
100
Oct 5, 2026
17.31
17.63
17.31
17.63
17.63
700
Oct 2, 2026
17.60
17.60
17.60
17.60
17.60
-
Oct 1, 2026
17.60
17.60
17.60
17.60
17.60
10,300
Sep 30, 2026
18.89
18.89
17.76
17.76
17.76
36,600
Sep 29, 2026
0.318
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
18.31
18.31
18.31
18.31
18.31
-
Sep 28, 2026
18.31
18.31
17.91
18.31
17.99
5,800
Sep 25, 2026
19.10
19.10
19.10
19.10
18.77
-
Sep 24, 2026
19.10
19.10
19.10
19.10
18.77
-
Sep 23, 2026
19.10
19.10
19.10
19.10
18.77
-
Sep 22, 2026
19.10
19.10
19.10
19.10
18.77
-
Sep 21, 2026
20.00
20.00
19.00
19.10
18.77
1,000
Sep 18, 2026
18.65
18.65
18.65
18.65
18.33
1,700
Sep 17, 2026
18.55
18.55
18.55
18.55
18.23
-
Sep 16, 2026
18.55
18.55
18.55
18.55
18.23
200
Sep 15, 2026
18.55
18.55
17.60
17.60
17.29
2,000
Sep 14, 2026
19.09
19.09
18.30
18.30
17.98
800
Sep 11, 2026
17.65
17.65
17.65
17.65
17.34
-
Sep 10, 2026
17.65
17.65
17.65
17.65
17.34
2,400
Sep 9, 2026
17.56
17.56
17.56
17.56
17.26
10,200
Sep 8, 2026
17.33
17.33
16.65
16.65
16.36
1,800
Sep 4, 2026
18.33
18.33
18.33
18.33
18.01
100
Sep 3, 2026
18.34
18.34
18.34
18.34
18.02
-
Sep 2, 2026
18.34
18.34
18.34
18.34
18.02
-
Sep 1, 2026
18.34
18.34
18.34
18.34
18.02
-
Aug 31, 2026
17.86
18.34
17.83
18.34
18.02
1,300
Aug 28, 2026
18.26
18.26
18.10
18.17
17.85
1,300
Aug 27, 2026
16.95
16.95
16.95
16.95
16.66
-
Aug 26, 2026
17.01
17.55
16.95
16.95
16.66
3,800
Aug 25, 2026
18.25
18.25
18.25
18.25
17.93
300
Aug 24, 2026
18.64
18.64
18.24
18.24
17.92
800
Aug 21, 2026
18.00
18.00
18.00
18.00
17.69
-
Aug 20, 2026
18.00
18.00
18.00
18.00
17.69
100
Aug 19, 2026
17.84
17.84
17.51
17.51
17.21
20,300
Aug 18, 2026
17.33
17.33
17.33
17.33
17.03
-
Aug 17, 2026
17.85
17.85
16.74
17.33
17.03
2,000
Aug 14, 2026
16.41
16.41
16.41
16.41
16.12
-
Aug 13, 2026
16.41
16.41
16.41
16.41
16.12
-
Aug 12, 2026
16.41
16.41
16.41
16.41
16.12
-
Aug 11, 2026
16.41
16.41
16.41
16.41
16.12
200
Aug 10, 2026
17.40
17.40
17.40
17.40
17.10
-
Aug 7, 2026
16.01
18.63
15.91
17.40
17.10
3,300
Aug 6, 2026
18.07
18.07
17.55
17.55
17.25
2,600
Aug 5, 2026
15.97
15.97
15.97
15.97
15.69
-
Aug 4, 2026
15.51
15.97
15.51
15.97
15.69
400
Aug 3, 2026
17.53
17.53
17.01
17.26
16.96
800
Jul 31, 2026
15.51
15.94
15.51
15.94
15.66
200
Jul 30, 2026
16.60
16.60
16.60
16.60
16.31
100
Jul 29, 2026
17.59
17.59
16.48
17.04
16.74
11,700
Jul 28, 2026
17.33
17.33
17.33
17.33
17.03
100
Jul 27, 2026
16.90
18.50
16.90
18.06
17.75
2,100
Jul 24, 2026
15.95
16.05
15.95
15.95
15.67
1,400
Jul 23, 2026
15.63
18.04
15.63
17.52
17.22
600
Jul 22, 2026
15.80
18.10
15.80
17.03
16.73
1,700
Jul 21, 2026
16.66
17.05
16.66
17.05
16.75
700
Jul 20, 2026
17.50
17.50
17.41
17.41
17.11
1,300
Jul 17, 2026
16.84
17.69
15.81
15.81
15.54
3,800
Jul 16, 2026
18.10
18.10
15.68
16.00
15.72
36,900
Jul 15, 2026
15.21
16.50
15.21
16.50
16.21
900
Jul 14, 2026
17.18
17.18
17.18
17.18
16.88
-
Jul 13, 2026
17.18
17.59
17.18
17.18
16.88
8,500
Jul 10, 2026
18.14
18.14
17.62
17.62
17.31
2,700
Jul 9, 2026
16.71
16.71
16.71
16.71
16.42
-
Jul 8, 2026
16.72
16.72
16.71
16.71
16.42
32,700
Jul 7, 2026
16.50
16.70
16.50
16.70
16.41
400
Jul 6, 2026
16.01
17.00
15.85
15.85
15.57
30,600
Jul 2, 2026
15.26
15.74
15.26
15.74
15.47
25,300
Jul 1, 2026
14.78
16.00
14.70
15.70
15.43
4,100
Jun 30, 2026
16.94
16.94
16.94
16.94
16.65
-
Jun 29, 2026
17.24
17.24
16.94
16.94
16.65
600
Jun 26, 2026
16.64
16.64
15.70
15.70
15.43
52,300
Jun 25, 2026
14.76
14.76
14.76
14.76
14.50
-
Jun 24, 2026
14.76
14.86
14.76
14.76
14.50
900
Jun 23, 2026
15.45
15.52
15.45
15.52
15.25
900
Jun 22, 2026
15.96
16.75
15.80
15.85
15.57
1,400
Jun 18, 2026
17.94
17.94
16.60
16.60
16.31
400
Jun 17, 2026
17.30
17.30
16.16
16.16
15.88
900
Jun 16, 2026
14.81
15.19
14.81
15.05
14.79
500
Jun 15, 2026
17.00
17.00
16.06
16.22
15.94
6,700
Jun 12, 2026
14.74
16.97
14.74
16.49
16.20
10,600
Jun 11, 2026
15.00
15.00
15.00
15.00
14.74
-
Jun 10, 2026
15.28
15.72
14.45
15.00
14.74
18,100
Jun 9, 2026
15.98
15.98
14.86
14.86
14.60
112,100
Jun 8, 2026
16.21
16.70
16.20
16.20
15.92
5,800
Jun 5, 2026
14.61
15.34
14.61
15.28
15.01
4,000
Jun 4, 2026
15.80
15.80
13.85
15.06
14.80
124,500
Jun 3, 2026
15.36
16.96
15.36
16.96
16.67
1,300
Jun 2, 2026
16.40
16.40
16.40
16.40
16.12
20,600
Jun 1, 2026
17.05
17.05
16.40
17.05
16.75
6,900
May 29, 2026
17.13
17.13
17.13
17.13
16.83
-
May 28, 2026
17.69
17.69
17.13
17.13
16.83
600
May 27, 2026
16.31
16.65
16.31
16.65
16.36
400
May 26, 2026
16.16
18.14
16.16
17.73
17.42
600
May 22, 2026
17.01
17.01
16.16
16.47
16.18
3,100
May 21, 2026
16.16
17.81
16.16
17.48
17.18
1,100
May 20, 2026
16.16
16.16
16.16
16.16
15.88
200
May 19, 2026
16.00
16.00
16.00
16.00
15.72
-
May 18, 2026
17.64
17.64
16.00
16.00
15.72
2,500
May 15, 2026
16.40
17.19
16.15
17.03
16.73
63,800
May 14, 2026
17.57
17.57
17.40
17.40
17.10
900
May 13, 2026
16.81
17.60
16.65
16.65
16.36
20,200
May 12, 2026
16.56
17.30
16.56
17.30
17.00
59,100
May 11, 2026
16.56
17.20
16.50
17.20
16.90
2,000
May 8, 2026
17.10
17.10
17.10
17.10
16.80
-
May 7, 2026
17.10
17.10
17.10
17.10
16.80
25,000
May 6, 2026
16.31
16.73
16.31
16.73
16.44
300
May 5, 2026
16.80
16.80
16.80
16.80
16.51
1,500
May 4, 2026
17.64
17.64
16.75
16.75
16.46
2,500
May 1, 2026
16.00
16.00
15.98
15.99
15.71
3,500
Apr 30, 2026
16.40
16.54
15.75
15.75
15.48
1,200
Apr 29, 2026
16.62
16.62
16.62
16.62
16.33
2,100
Apr 28, 2026
16.00
16.04
16.00
16.04
15.76
18,600
Apr 27, 2026
15.66
16.48
15.51
16.48
16.19
5,700
Apr 24, 2026
16.66
16.88
15.16
16.18
15.90
3,800
Apr 23, 2026
17.46
17.63
17.46
17.46
17.16
400
Apr 22, 2026
18.05
18.05
18.05
18.05
17.74
-
Apr 21, 2026
18.05
18.05
18.05
18.05
17.74
200
Apr 20, 2026
19.99
19.99
17.75
17.75
17.44
1,500
Apr 17, 2026
19.08
19.69
18.85
18.85
18.52
5,100
Apr 16, 2026
16.84
19.60
16.84
17.40
17.10
2,300
Apr 15, 2026
18.51
18.51
17.34
18.20
17.88
20,300
Apr 14, 2026
17.50
17.50
16.82
17.41
17.11
5,000
Apr 13, 2026
18.29
18.29
16.82
17.35
17.05
15,800
Apr 10, 2026
16.82
17.90
16.82
17.41
17.11
3,600
Apr 9, 2026
17.78
17.78
17.78
17.78
17.47
1,100
Apr 8, 2026
17.79
17.79
17.78
17.78
17.47
600
Apr 7, 2026
17.24
18.35
16.95
18.18
17.86
6,800
Apr 6, 2026
18.74
18.74
18.03
18.03
17.72
1,000
Apr 2, 2026
16.86
18.32
16.86
18.32
18.00
700
Apr 1, 2026
17.71
18.74
17.71
18.32
18.00
700
Mar 31, 2026
18.42
18.42
18.42
18.42
18.10
-
Mar 30, 2026
0.243
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
18.00
18.84
18.00
18.42
18.10
700
Mar 27, 2026
17.78
18.49
17.78
18.22
17.66
1,400
Mar 26, 2026
18.10
18.10
17.80
17.80
17.26
23,200
Mar 25, 2026
17.81
20.10
17.65
18.55
17.98
191,700
Mar 24, 2026
18.94
18.94
17.70
17.70
17.16
10,100
Mar 23, 2026
19.30
20.10
19.30
19.90
19.29
42,000
Mar 20, 2026
17.07
19.43
17.07
18.92
18.34
1,500
Mar 19, 2026
19.33
19.33
18.85
18.85
18.28
2,100
Mar 18, 2026
18.93
18.93
17.85
17.85
17.31
7,700
Mar 17, 2026
17.56
18.60
17.40
18.60
18.03
5,200
Mar 16, 2026
17.83
18.59
17.01
17.46
16.93
4,500
Mar 13, 2026
18.74
18.74
17.53
17.53
17.00
6,700
Mar 12, 2026
18.68
18.68
17.90
18.00
17.45
7,500
Mar 11, 2026
16.81
19.12
16.81
17.90
17.35
7,800
Mar 10, 2026
17.96
18.36
17.96
18.36
17.80
14,000
Mar 9, 2026
19.39
19.39
19.11
19.11
18.53
300
Mar 6, 2026
16.93
18.17
16.93
17.84
17.30
2,900
Mar 5, 2026
18.38
18.54
17.80
18.17
17.62
90,000
Mar 4, 2026
17.79
18.57
17.79
18.37
17.81
89,300
Mar 3, 2026
18.26
18.26
17.46
17.68
17.14
8,000
Mar 2, 2026
18.81
18.81
18.36
18.45
17.89
3,600
Feb 27, 2026
19.51
19.53
18.42
19.53
18.93
1,600
Feb 26, 2026
19.50
19.51
18.97
18.97
18.39
1,000
Feb 25, 2026
17.81
18.55
17.81
18.55
17.98
11,900
Feb 24, 2026
18.11
19.10
18.11
19.10
18.52
7,200
Feb 23, 2026
18.81
18.97
18.81
18.97
18.39
1,200
Feb 20, 2026
18.62
19.34
18.46
18.62
18.05
1,500
Feb 19, 2026
18.83
18.83
18.83
18.83
18.26
700
Feb 18, 2026
18.15
18.87
18.15
18.87
18.29
400
Feb 17, 2026
19.46
20.15
19.40
20.00
19.39
3,400
Feb 13, 2026
19.06
19.70
18.15
19.29
18.70
7,300
Feb 12, 2026
19.64
19.80
19.00
19.00
18.42
800
Feb 11, 2026
19.40
19.64
18.66
19.15
18.57
2,500
Feb 10, 2026
19.32
19.46
18.81
19.32
18.73
36,700
Feb 9, 2026
17.76
18.50
17.76
18.50
17.94
2,400
Feb 6, 2026
17.65
19.49
17.65
18.28
17.72
28,800
Feb 5, 2026
17.41
18.79
17.41
18.09
17.54
1,664,800
Feb 4, 2026
18.18
18.92
18.02
18.92
18.34
7,400
Feb 3, 2026
20.09
20.09
18.11
18.21
17.66
33,600
Feb 2, 2026
19.29
19.74
19.00
19.45
18.86
33,900
Jan 30, 2026
18.66
18.91
18.45
18.91
18.33
27,600
Jan 29, 2026
18.53
19.56
18.53
19.56
18.96
15,500
Jan 28, 2026
17.86
20.50
17.86
19.16
18.58
13,500
Jan 27, 2026
19.90
20.20
19.75
20.00
19.39
27,100
Jan 26, 2026
21.00
21.65
18.96
21.54
20.88
26,300
Jan 23, 2026
21.10
21.10
19.74
20.25
19.63
29,700
Jan 22, 2026
19.10
21.30
19.10
20.09
19.48
15,600
Jan 21, 2026
20.19
20.46
19.61
20.21
19.59
21,900
Jan 20, 2026
20.19
20.87
20.10
20.57
19.94
74,900
Jan 16, 2026
22.50
22.50
20.70
20.70
20.07
75,100
Jan 15, 2026
23.09
23.15
21.16
22.23
21.55
5,300
Jan 14, 2026
22.05
22.05
21.05
21.50
20.84
51,400
Jan 13, 2026
22.75
23.74
22.15
22.26
21.58
36,200
Jan 12, 2026
21.57
23.24
21.57
22.60
21.91
55,300
Jan 9, 2026
23.94
23.94
21.41
23.55
22.83
58,200
Jan 8, 2026
23.95
23.95
21.41
22.85
22.15
22,300
Jan 7, 2026
23.55
23.55
21.16
23.00
22.30
51,200
Jan 6, 2026
22.84
23.00
21.31
22.35
21.67
18,000
Jan 5, 2026
23.95
23.95
21.96
23.94
23.21
55,700
Jan 2, 2026
22.74
22.74
21.16
21.99
21.32
21,200
Dec 31, 2025
21.16
23.10
21.16
21.50
20.84
20,800
Dec 30, 2025
23.25
23.25
20.79
21.50
20.84
10,800
Dec 29, 2025
20.81
22.42
20.81
21.90
21.23
19,500
Dec 26, 2025
20.15
23.65
20.15
22.23
21.55
31,200
Dec 24, 2025
22.75
22.75
20.05
21.49
20.84
9,900
Dec 23, 2025
21.16
21.50
21.05
21.50
20.84
29,700
Dec 22, 2025
22.20
22.20
20.95
21.60
20.94
40,900
Dec 19, 2025
22.75
22.75
21.04
21.26
20.61
459,500
Dec 18, 2025
22.64
22.64
21.37
21.70
21.04
32,400
Dec 17, 2025
21.71
22.40
21.55
22.14
21.47
25,700
Dec 16, 2025
22.50
22.79
21.16
22.20
21.52
33,100
Dec 15, 2025
23.69
23.69
21.21
22.49
21.80
59,400
Dec 12, 2025
21.54
21.54
20.56
21.28
20.63
24,700
Dec 11, 2025
21.74
21.90
21.66
21.90
21.23
39,900
Dec 10, 2025
21.69
21.85
21.66
21.85
21.18
34,800
Dec 9, 2025
21.66
23.89
21.66
22.78
22.09
35,100
Dec 8, 2025
22.58
23.49
21.66
23.49
22.77
116,000
Dec 5, 2025
21.66
23.69
21.66
22.68
21.99
29,000
Dec 4, 2025
23.20
23.60
22.60
22.75
22.06
17,700
Dec 3, 2025
21.66
24.39
21.66
23.03
22.33
41,000
Dec 2, 2025
23.21
24.59
23.21
23.90
23.17
17,600
Dec 1, 2025
23.31
24.75
23.31
23.59
22.87
8,800
Nov 28, 2025
25.59
25.59
23.16
24.38
23.64
5,900
Nov 26, 2025
25.59
25.75
22.52
22.52
21.83
14,100
Nov 25, 2025
25.59
25.75
23.91
23.91
23.18
56,200
Nov 24, 2025
22.06
25.30
22.06
23.25
22.54
10,500
Nov 21, 2025
25.14
25.30
22.11
24.46
23.71
14,900
Nov 20, 2025
22.41
23.47
22.28
23.47
22.75
16,300
Nov 19, 2025
22.38
22.99
21.90
22.42
21.74
9,000
Nov 18, 2025
21.66
22.69
21.51
21.85
21.18
12,000
Nov 17, 2025
21.50
22.55
21.50
21.66
21.00
38,300
Nov 14, 2025
22.48
23.29
21.66
22.10
21.43
14,000
Nov 13, 2025
22.94
22.94
21.54
21.85
21.18
16,900
Nov 12, 2025
21.66
22.58
21.54
22.58
21.89
18,200
Nov 11, 2025
22.79
22.79
21.53
22.15
21.48
11,700
Nov 10, 2025
20.01
23.00
19.85
22.58
21.89
14,500
Nov 7, 2025
22.00
23.97
21.67
21.69
21.03
9,900
Nov 6, 2025
22.24
24.06
22.15
24.06
23.33
36,300
Nov 5, 2025
22.26
22.37
21.83
22.27
21.59
2,100
Nov 4, 2025
20.51
23.39
20.51
22.56
21.87
23,700
Nov 3, 2025
22.51
25.25
22.51
23.08
22.38
15,700
Oct 31, 2025
24.15
24.15
22.26
23.13
22.43
34,100
Oct 30, 2025
24.86
26.20
24.86
25.57
24.79
6,500
Oct 29, 2025
25.84
25.84
24.86
25.03
24.27
2,600
