Comparing Back to the side-by-side chart ↗
DAIICHI SANKYO COMPANY,LIMITED (4568.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2682.00 | 2768.50 | 2670.00 | 2740.50 | +3.38% | 9,934,300 |
| 2026-10-15 | 2630.00 | 2665.00 | 2619.00 | 2651.00 | +1.92% | 8,041,900 |
| 2026-10-14 | 2566.50 | 2607.50 | 2538.00 | 2601.00 | -1.33% | 9,689,700 |
| 2026-10-13 | 2637.00 | 2670.00 | 2622.00 | 2636.00 | +0.50% | 7,146,900 |
| 2026-10-09 | 2647.50 | 2660.50 | 2615.00 | 2623.00 | -1.15% | 7,552,400 |
| 2026-10-08 | 2731.00 | 2731.00 | 2623.00 | 2653.50 | -1.81% | 7,822,400 |
| 2026-10-07 | 2745.00 | 2759.50 | 2702.50 | 2702.50 | -1.80% | 4,424,300 |
| 2026-10-06 | 2749.00 | 2757.00 | 2711.00 | 2752.00 | +1.33% | 3,925,600 |
| 2026-10-05 | 2699.00 | 2739.00 | 2691.00 | 2716.00 | +0.26% | 4,799,800 |
| 2026-10-02 | 2720.00 | 2751.00 | 2703.50 | 2709.00 | -1.15% | 5,139,800 |
| 2026-10-01 | 2783.00 | 2793.00 | 2733.50 | 2740.50 | -2.12% | 5,497,100 |
| 2026-09-30 | 2807.00 | 2817.00 | 2755.50 | 2800.00 | +0.56% | 6,419,800 |
| 2026-09-29 | 2830.00 | 2848.00 | 2769.00 | 2784.50 | -1.61% | 6,533,900 |
| 2026-09-28 | 2865.00 | 2875.50 | 2819.00 | 2830.00 | -3.38% | 12,131,200 |
| 2026-09-25 | 2900.00 | 2962.50 | 2893.50 | 2929.00 | +1.70% | 6,404,400 |
| 2026-09-24 | 2940.00 | 2946.00 | 2868.00 | 2880.00 | -2.49% | 7,541,800 |
| 2026-09-18 | 2953.00 | 2956.00 | 2913.00 | 2953.50 | +0.70% | 8,967,600 |
| 2026-09-17 | 2856.00 | 2940.00 | 2842.50 | 2933.00 | +3.31% | 7,031,400 |
| 2026-09-16 | 2825.00 | 2842.50 | 2800.00 | 2839.00 | +0.09% | 4,148,000 |
| 2026-09-15 | 2862.00 | 2874.00 | 2836.50 | 2836.50 | -0.32% | 3,673,000 |
| 2026-09-14 | 2722.00 | 2845.50 | 2722.00 | 2845.50 | +2.65% | 5,951,100 |
| 2026-09-11 | 2687.00 | 2786.50 | 2680.50 | 2772.00 | +2.33% | 6,678,900 |
| 2026-09-10 | 2700.00 | 2709.50 | 2679.00 | 2709.00 | -0.06% | 4,506,100 |
| 2026-09-09 | 2731.00 | 2755.50 | 2708.00 | 2710.50 | -1.47% | 6,093,600 |
| 2026-09-08 | 2730.00 | 2770.00 | 2726.00 | 2751.00 | +0.57% | 4,917,500 |
| 2026-09-07 | 2775.00 | 2788.00 | 2729.00 | 2735.50 | -2.09% | 4,495,600 |
| 2026-09-04 | 2846.50 | 2860.00 | 2781.00 | 2794.00 | -2.12% | 5,495,600 |
| 2026-09-03 | 2862.00 | 2892.50 | 2828.00 | 2854.50 | -0.99% | 5,390,100 |
| 2026-09-02 | 2811.00 | 2901.00 | 2798.00 | 2883.00 | +1.14% | 6,628,100 |
| 2026-09-01 | 2847.00 | 2894.00 | 2846.00 | 2850.50 | +0.09% | 4,775,000 |
| 2026-08-31 | 2875.00 | 2916.50 | 2845.00 | 2848.00 | -2.83% | 8,976,600 |
| 2026-08-28 | 2888.00 | 2958.00 | 2887.00 | 2931.00 | +1.54% | 6,839,500 |
| 2026-08-27 | 2855.00 | 2905.00 | 2852.00 | 2886.50 | -0.47% | 3,782,700 |
| 2026-08-26 | 2895.50 | 2938.50 | 2890.50 | 2900.00 | +2.49% | 5,776,100 |
| 2026-08-25 | 2850.00 | 2860.00 | 2803.00 | 2829.50 | -1.00% | 4,214,100 |
| 2026-08-24 | 2850.00 | 2884.50 | 2828.00 | 2858.00 | +0.86% | 3,891,100 |
| 2026-08-21 | 2824.50 | 2851.00 | 2795.00 | 2833.50 | -1.19% | 4,467,900 |
| 2026-08-20 | 2829.00 | 2901.00 | 2804.50 | 2867.50 | +5.08% | 9,005,400 |
| 2026-08-19 | 2750.00 | 2759.00 | 2696.00 | 2729.00 | +1.07% | 5,640,900 |
| 2026-08-18 | 2676.00 | 2719.00 | 2665.00 | 2700.00 | +1.50% | 4,542,400 |
| 2026-08-17 | 2711.50 | 2722.00 | 2660.00 | 2660.00 | -2.53% | 5,786,400 |
| 2026-08-14 | 2753.00 | 2777.50 | 2728.00 | 2729.00 | -1.48% | 6,458,700 |
| 2026-08-13 | 2812.50 | 2826.00 | 2752.00 | 2770.00 | -1.25% | 4,274,300 |
| 2026-08-12 | 2714.50 | 2805.00 | 2713.50 | 2805.00 | +0.00% | 5,466,300 |
| 2026-08-10 | 2747.00 | 2811.50 | 2715.50 | 2805.00 | +1.93% | 5,241,000 |
| 2026-08-07 | 2655.00 | 2754.00 | 2643.00 | 2752.00 | +3.46% | 6,885,800 |
| 2026-08-06 | 2612.00 | 2666.50 | 2604.50 | 2660.00 | +2.90% | 6,881,900 |
| 2026-08-05 | 2509.00 | 2586.50 | 2508.00 | 2585.00 | +3.40% | 6,793,900 |
| 2026-08-04 | 2550.00 | 2581.00 | 2500.00 | 2500.00 | -2.72% | 8,590,700 |
| 2026-08-03 | 2574.00 | 2625.00 | 2541.00 | 2570.00 | +0.10% | 9,426,700 |
| 2026-07-31 | 2754.00 | 2775.50 | 2562.00 | 2567.50 | -11.13% | 18,478,700 |
| 2026-07-30 | 2886.00 | 2905.00 | 2830.00 | 2889.00 | +0.09% | 8,119,600 |
| 2026-07-29 | 2876.50 | 2905.50 | 2828.00 | 2886.50 | -0.10% | 5,987,900 |
| 2026-07-28 | 2870.00 | 2912.50 | 2845.50 | 2889.50 | +2.37% | 6,996,900 |
| 2026-07-27 | 2778.50 | 2840.00 | 2776.50 | 2822.50 | +0.82% | 5,250,200 |
| 2026-07-24 | 2757.00 | 2819.50 | 2725.50 | 2799.50 | +1.62% | 4,708,200 |
| 2026-07-23 | 2778.00 | 2782.50 | 2744.00 | 2755.00 | -0.24% | 3,912,300 |
| 2026-07-22 | 2780.00 | 2810.00 | 2751.00 | 2761.50 | -1.90% | 5,301,200 |
| 2026-07-21 | 2810.00 | 2874.00 | 2800.50 | 2815.00 | +0.86% | 7,221,200 |
| 2026-07-17 | 2755.00 | 2802.00 | 2742.00 | 2791.00 | +1.62% | 7,631,200 |
| 2026-07-16 | 2675.00 | 2759.00 | 2663.00 | 2746.50 | +2.60% | 5,675,000 |
| 2026-07-15 | 2668.50 | 2677.00 | 2636.50 | 2677.00 | -0.09% | 4,674,100 |
| 2026-07-14 | 2716.00 | 2727.00 | 2672.00 | 2679.50 | -0.45% | 5,049,200 |
| 2026-07-13 | 2707.50 | 2722.50 | 2671.00 | 2691.50 | -1.43% | 4,511,500 |
| 2026-07-10 | 2750.00 | 2754.50 | 2697.00 | 2730.50 | -0.09% | 6,031,100 |
| 2026-07-09 | 2700.50 | 2743.00 | 2682.50 | 2733.00 | +0.59% | 4,418,900 |
| 2026-07-08 | 2760.00 | 2787.50 | 2689.00 | 2717.00 | -0.07% | 6,159,900 |
| 2026-07-07 | 2747.50 | 2770.00 | 2715.50 | 2719.00 | -1.41% | 7,719,700 |
| 2026-07-06 | 2699.50 | 2775.00 | 2674.50 | 2758.00 | +4.10% | 11,572,800 |
| 2026-07-03 | 2691.00 | 2722.00 | 2638.50 | 2649.50 | +0.32% | 13,927,700 |
| 2026-07-02 | 2596.50 | 2645.00 | 2576.50 | 2641.00 | +2.42% | 4,718,800 |
| 2026-07-01 | 2565.00 | 2607.00 | 2565.00 | 2578.50 | -1.15% | 3,948,600 |
| 2026-06-30 | 2616.50 | 2624.00 | 2564.00 | 2608.50 | -0.21% | 6,414,200 |
| 2026-06-29 | 2594.50 | 2662.50 | 2590.50 | 2614.00 | +3.10% | 6,823,900 |
| 2026-06-26 | 2576.00 | 2588.00 | 2531.50 | 2535.50 | -1.21% | 3,877,100 |
| 2026-06-25 | 2549.00 | 2567.00 | 2510.50 | 2566.50 | +1.58% | 4,569,200 |
| 2026-06-24 | 2550.00 | 2564.00 | 2490.50 | 2526.50 | +0.26% | 5,119,400 |
| 2026-06-23 | 2515.00 | 2534.50 | 2499.00 | 2520.00 | -0.57% | 4,870,400 |
| 2026-06-22 | 2525.00 | 2577.00 | 2519.00 | 2534.50 | -0.28% | 4,584,300 |
| 2026-06-19 | 2610.00 | 2662.00 | 2537.00 | 2541.50 | -6.08% | 12,977,700 |
| 2026-06-18 | 2653.00 | 2706.00 | 2635.00 | 2706.00 | +4.26% | 8,994,100 |
| 2026-06-17 | 2550.00 | 2632.00 | 2545.00 | 2595.50 | +3.02% | 7,992,100 |
| 2026-06-16 | 2546.00 | 2546.50 | 2489.50 | 2519.50 | -1.04% | 5,513,800 |
| 2026-06-15 | 2541.00 | 2573.50 | 2534.50 | 2546.00 | +1.82% | 6,168,200 |
| 2026-06-12 | 2507.50 | 2524.50 | 2487.50 | 2500.50 | +0.22% | 7,587,700 |
| 2026-06-11 | 2474.50 | 2519.50 | 2472.00 | 2495.00 | +0.30% | 6,121,800 |
| 2026-06-10 | 2490.00 | 2510.50 | 2436.00 | 2487.50 | -2.79% | 8,162,700 |
| 2026-06-09 | 2578.50 | 2588.50 | 2534.00 | 2559.00 | +1.21% | 7,770,900 |
| 2026-06-08 | 2529.50 | 2540.00 | 2488.00 | 2528.50 | +1.55% | 7,893,600 |
| 2026-06-05 | 2390.00 | 2504.00 | 2390.00 | 2490.00 | +4.10% | 12,276,100 |
| 2026-06-04 | 2421.00 | 2453.50 | 2392.00 | 2392.00 | -4.97% | 13,801,100 |
| 2026-06-03 | 2518.50 | 2535.00 | 2488.00 | 2517.00 | -2.54% | 7,367,200 |
| 2026-06-02 | 2580.50 | 2635.50 | 2548.00 | 2582.50 | -1.39% | 7,108,300 |
| 2026-06-01 | 2702.00 | 2703.00 | 2602.50 | 2619.00 | -3.02% | 7,616,200 |
| 2026-05-29 | 2720.00 | 2765.50 | 2700.50 | 2700.50 | +1.43% | 19,725,400 |
| 2026-05-28 | 2682.00 | 2753.00 | 2655.00 | 2662.50 | -0.73% | 6,353,800 |
| 2026-05-27 | 2777.50 | 2790.00 | 2668.00 | 2682.00 | -0.89% | 6,112,300 |
| 2026-05-26 | 2733.00 | 2738.50 | 2677.00 | 2706.00 | +0.20% | 5,317,600 |
| 2026-05-25 | 2688.00 | 2773.00 | 2680.00 | 2700.50 | +1.92% | 7,149,800 |
| 2026-05-22 | 2660.50 | 2680.50 | 2617.50 | 2649.50 | -0.56% | 5,618,500 |
| 2026-05-21 | 2634.00 | 2682.50 | 2617.00 | 2664.50 | +2.26% | 6,512,900 |
| 2026-05-20 | 2614.50 | 2636.00 | 2558.00 | 2605.50 | -1.16% | 8,039,200 |
| 2026-05-19 | 2628.00 | 2674.00 | 2573.00 | 2636.00 | +0.59% | 8,106,600 |
| 2026-05-18 | 2586.00 | 2646.50 | 2586.00 | 2620.50 | +1.81% | 5,616,100 |
| 2026-05-15 | 2549.00 | 2593.50 | 2531.50 | 2574.00 | -0.31% | 8,793,800 |
| 2026-05-14 | 2656.00 | 2672.00 | 2560.50 | 2582.00 | -5.27% | 10,516,700 |
| 2026-05-13 | 2735.50 | 2745.50 | 2673.50 | 2725.50 | -0.46% | 7,061,800 |
| 2026-05-12 | 2728.00 | 2758.50 | 2655.50 | 2738.00 | +3.36% | 13,241,500 |
| 2026-05-11 | 2600.00 | 2704.00 | 2560.00 | 2649.00 | +2.04% | 11,532,500 |
| 2026-05-08 | 2650.00 | 2674.50 | 2552.00 | 2596.00 | -0.15% | 12,477,400 |
| 2026-05-07 | 2537.00 | 2621.50 | 2443.00 | 2600.00 | -0.63% | 14,251,700 |
| 2026-05-01 | 2597.00 | 2649.50 | 2567.50 | 2616.50 | +1.08% | 7,940,900 |
| 2026-04-30 | 2689.00 | 2692.00 | 2559.00 | 2588.50 | -2.34% | 10,441,900 |
| 2026-04-28 | 2606.00 | 2670.00 | 2545.50 | 2650.50 | +1.84% | 13,321,300 |
| 2026-04-27 | 2499.50 | 2629.50 | 2463.00 | 2602.50 | +4.14% | 16,617,200 |
| 2026-04-24 | 2600.00 | 2682.00 | 2488.00 | 2499.00 | -10.43% | 25,238,300 |
| 2026-04-23 | 2809.00 | 2830.00 | 2775.00 | 2790.00 | -1.88% | 6,290,000 |
| 2026-04-22 | 2883.00 | 2890.50 | 2817.00 | 2843.50 | -2.45% | 6,375,400 |
| 2026-04-21 | 2965.00 | 2989.50 | 2906.50 | 2915.00 | -2.83% | 5,436,700 |
| 2026-04-20 | 2967.00 | 3016.00 | 2920.00 | 3000.00 | +2.08% | 7,280,300 |
| 2026-04-17 | 2900.00 | 2967.50 | 2865.50 | 2939.00 | +1.73% | 7,592,100 |
| 2026-04-16 | 2897.50 | 2949.00 | 2837.50 | 2889.00 | +2.01% | 11,121,300 |
| 2026-04-15 | 2739.50 | 2893.00 | 2739.00 | 2832.00 | +3.58% | 13,364,600 |
| 2026-04-14 | 2755.00 | 2761.00 | 2704.50 | 2734.00 | +0.09% | 7,573,500 |
| 2026-04-13 | 2750.00 | 2762.00 | 2727.00 | 2731.50 | -1.48% | 6,100,000 |
| 2026-04-10 | 2776.00 | 2790.50 | 2753.50 | 2772.50 | -1.21% | 8,133,100 |
| 2026-04-09 | 2795.00 | 2840.00 | 2785.00 | 2806.50 | -0.92% | 7,428,200 |
| 2026-04-08 | 2940.50 | 2940.50 | 2832.50 | 2832.50 | -1.41% | 8,203,000 |
| 2026-04-07 | 2863.00 | 2905.00 | 2861.50 | 2873.00 | +0.52% | 3,104,200 |
| 2026-04-06 | 2870.00 | 2895.00 | 2858.00 | 2858.00 | -0.19% | 2,815,100 |
| 2026-04-03 | 2890.00 | 2901.50 | 2863.50 | 2863.50 | -0.87% | 2,745,100 |
| 2026-04-02 | 2920.00 | 2940.50 | 2878.50 | 2888.50 | +0.05% | 5,624,900 |
| 2026-04-01 | 2816.00 | 2893.50 | 2796.50 | 2887.00 | +4.37% | 7,217,100 |
| 2026-03-31 | 2805.50 | 2825.00 | 2766.00 | 2766.00 | -1.79% | 7,626,700 |
| 2026-03-30 | 2781.00 | 2823.50 | 2739.00 | 2816.50 | -3.87% | 8,812,900 |
| 2026-03-27 | 2894.50 | 2930.00 | 2876.00 | 2930.00 | +1.93% | 7,712,900 |
| 2026-03-26 | 2903.00 | 2913.50 | 2820.50 | 2874.50 | -3.35% | 10,791,200 |
| 2026-03-25 | 3038.00 | 3065.00 | 2973.00 | 2974.00 | -1.20% | 6,406,300 |
| 2026-03-24 | 2976.50 | 3020.00 | 2972.00 | 3010.00 | +1.65% | 8,083,400 |
| 2026-03-23 | 2903.00 | 2971.00 | 2900.50 | 2961.00 | +2.00% | 10,834,800 |
| 2026-03-19 | 2912.00 | 2980.50 | 2903.00 | 2903.00 | -2.49% | 10,668,400 |
| 2026-03-18 | 2890.00 | 2983.00 | 2883.00 | 2977.00 | +1.33% | 6,739,200 |
| 2026-03-17 | 2837.00 | 2983.00 | 2836.00 | 2938.00 | +5.93% | 12,131,300 |
| 2026-03-16 | 2815.00 | 2838.50 | 2769.00 | 2773.50 | -1.60% | 9,665,800 |
| 2026-03-13 | 2850.00 | 2867.50 | 2805.50 | 2818.50 | -2.81% | 11,552,000 |
| 2026-03-12 | 2807.00 | 2940.50 | 2788.00 | 2900.00 | +1.59% | 12,118,100 |
| 2026-03-11 | 2846.00 | 2890.50 | 2840.00 | 2854.50 | +0.30% | 5,492,700 |
| 2026-03-10 | 2899.00 | 2899.00 | 2826.50 | 2846.00 | -0.11% | 7,201,200 |
| 2026-03-09 | 2771.00 | 2884.00 | 2763.50 | 2849.00 | -0.63% | 10,458,100 |
| 2026-03-06 | 2810.00 | 2899.00 | 2798.00 | 2867.00 | +0.81% | 5,900,700 |
| 2026-03-05 | 2860.00 | 2878.00 | 2833.00 | 2844.00 | +1.21% | 8,599,100 |
| 2026-03-04 | 2801.00 | 2848.50 | 2797.00 | 2810.00 | -1.02% | 8,810,900 |
| 2026-03-03 | 2935.50 | 2942.50 | 2839.00 | 2839.00 | -3.29% | 10,156,000 |
| 2026-03-02 | 3035.00 | 3036.00 | 2932.50 | 2935.50 | -4.19% | 9,765,900 |
| 2026-02-27 | 3056.00 | 3065.00 | 3033.00 | 3064.00 | +0.43% | 8,393,600 |
| 2026-02-26 | 3007.00 | 3066.00 | 3002.00 | 3051.00 | +1.85% | 7,412,800 |
| 2026-02-25 | 3025.00 | 3025.00 | 2981.50 | 2995.50 | +0.59% | 5,658,100 |
| 2026-02-24 | 2965.00 | 3043.00 | 2935.00 | 2978.00 | +2.04% | 9,005,500 |
| 2026-02-20 | 2919.00 | 2948.50 | 2897.00 | 2918.50 | -0.77% | 6,321,000 |
| 2026-02-19 | 2889.00 | 2941.00 | 2862.50 | 2941.00 | +0.07% | 8,606,400 |
| 2026-02-18 | 2958.00 | 2974.00 | 2933.00 | 2939.00 | -0.39% | 6,447,500 |
| 2026-02-17 | 2951.00 | 2975.00 | 2932.00 | 2950.50 | -0.15% | 6,662,200 |
| 2026-02-16 | 2955.00 | 2977.50 | 2940.00 | 2955.00 | +0.60% | 6,054,800 |
| 2026-02-13 | 2906.00 | 2973.50 | 2906.00 | 2937.50 | +1.08% | 8,957,600 |
| 2026-02-12 | 2969.00 | 2970.50 | 2898.50 | 2906.00 | -2.60% | 10,262,600 |
| 2026-02-10 | 2958.00 | 3028.00 | 2945.50 | 2983.50 | +1.07% | 7,436,300 |
| 2026-02-09 | 2954.00 | 2973.50 | 2908.00 | 2952.00 | +2.89% | 10,218,400 |
| 2026-02-06 | 2870.00 | 2878.00 | 2816.00 | 2869.00 | -2.22% | 13,714,100 |
| 2026-02-05 | 2938.50 | 2992.50 | 2911.50 | 2934.00 | +0.93% | 11,051,700 |
| 2026-02-04 | 2900.00 | 2946.50 | 2856.00 | 2907.00 | -0.95% | 9,084,400 |
| 2026-02-03 | 2947.00 | 3011.00 | 2931.50 | 2935.00 | +0.63% | 12,385,000 |
| 2026-02-02 | 2933.00 | 2973.50 | 2859.50 | 2916.50 | +2.84% | 14,198,000 |
| 2026-01-30 | 2934.50 | 2984.00 | 2684.00 | 2836.00 | -3.24% | 26,292,800 |
| 2026-01-29 | 2880.00 | 2931.00 | 2843.50 | 2931.00 | +0.10% | 11,167,800 |
| 2026-01-28 | 2959.00 | 2962.00 | 2878.00 | 2928.00 | -3.81% | 13,089,000 |
| 2026-01-27 | 3093.00 | 3100.00 | 3022.00 | 3044.00 | -2.44% | 9,725,800 |
| 2026-01-26 | 3096.00 | 3120.00 | 3067.00 | 3120.00 | -0.41% | 7,009,500 |
| 2026-01-23 | 3118.00 | 3177.00 | 3112.00 | 3133.00 | -0.19% | 25,118,400 |
| 2026-01-22 | 3150.00 | 3177.00 | 3122.00 | 3139.00 | -1.32% | 10,889,300 |
| 2026-01-21 | 3201.00 | 3215.00 | 3161.00 | 3181.00 | -1.21% | 9,972,300 |
| 2026-01-20 | 3254.00 | 3264.00 | 3220.00 | 3220.00 | -1.53% | 10,346,300 |
| 2026-01-19 | 3270.00 | 3288.00 | 3221.00 | 3270.00 | -1.18% | 12,192,900 |
| 2026-01-16 | 3354.00 | 3370.00 | 3301.00 | 3309.00 | -2.71% | 14,125,900 |
| 2026-01-15 | 3430.00 | 3443.00 | 3399.00 | 3401.00 | +0.32% | 12,168,500 |
| 2026-01-14 | 3498.00 | 3499.00 | 3390.00 | 3390.00 | -4.24% | 11,283,700 |
| 2026-01-13 | 3600.00 | 3625.00 | 3538.00 | 3540.00 | -0.06% | 7,129,100 |
| 2026-01-09 | 3500.00 | 3542.00 | 3477.00 | 3542.00 | +0.14% | 5,910,900 |
| 2026-01-08 | 3511.00 | 3558.00 | 3487.00 | 3537.00 | +1.93% | 6,186,200 |
| 2026-01-07 | 3451.00 | 3483.00 | 3440.00 | 3470.00 | +0.55% | 5,269,600 |
| 2026-01-06 | 3487.00 | 3528.00 | 3435.00 | 3451.00 | -2.24% | 7,510,800 |
| 2026-01-05 | 3400.00 | 3538.00 | 3400.00 | 3530.00 | +5.44% | 7,965,700 |
| 2025-12-30 | 3362.00 | 3376.00 | 3331.00 | 3348.00 | -0.65% | 3,943,100 |
| 2025-12-29 | 3416.00 | 3424.00 | 3364.00 | 3370.00 | -1.84% | 3,914,000 |
| 2025-12-26 | 3420.00 | 3457.00 | 3418.00 | 3433.00 | +0.64% | 3,326,100 |
| 2025-12-25 | 3390.00 | 3442.00 | 3360.00 | 3411.00 | +2.13% | 3,581,400 |
| 2025-12-24 | 3337.00 | 3387.00 | 3335.00 | 3340.00 | +0.24% | 5,333,200 |
| 2025-12-23 | 3300.00 | 3336.00 | 3285.00 | 3332.00 | +1.43% | 5,097,200 |
| 2025-12-22 | 3313.00 | 3332.00 | 3257.00 | 3285.00 | -0.45% | 7,196,800 |
| 2025-12-19 | 3362.00 | 3368.00 | 3286.00 | 3300.00 | -1.23% | 11,547,200 |
| 2025-12-18 | 3429.00 | 3457.00 | 3341.00 | 3341.00 | -3.50% | 8,277,100 |
| 2025-12-17 | 3425.00 | 3475.00 | 3404.00 | 3462.00 | +1.64% | 7,334,300 |
| 2025-12-16 | 3480.00 | 3510.00 | 3404.00 | 3406.00 | -2.10% | 6,703,000 |
| 2025-12-15 | 3393.00 | 3479.00 | 3381.00 | 3479.00 | +3.51% | 6,153,500 |
| 2025-12-12 | 3350.00 | 3389.00 | 3345.00 | 3361.00 | +0.03% | 6,751,400 |
| 2025-12-11 | 3425.00 | 3441.00 | 3360.00 | 3360.00 | -1.61% | 4,581,200 |
| 2025-12-10 | 3450.00 | 3469.00 | 3394.00 | 3415.00 | -1.59% | 5,513,800 |
| 2025-12-09 | 3472.00 | 3507.00 | 3445.00 | 3470.00 | +1.20% | 5,525,100 |
| 2025-12-08 | 3452.00 | 3465.00 | 3416.00 | 3429.00 | -0.78% | 5,170,200 |
| 2025-12-05 | 3512.00 | 3534.00 | 3442.00 | 3456.00 | -3.25% | 8,205,200 |
| 2025-12-04 | 3555.00 | 3595.00 | 3511.00 | 3572.00 | +0.31% | 5,367,400 |
| 2025-12-03 | 3658.00 | 3668.00 | 3528.00 | 3561.00 | -4.12% | 5,568,800 |
| 2025-12-02 | 3750.00 | 3804.00 | 3662.00 | 3714.00 | -2.72% | 5,036,800 |
| 2025-12-01 | 3795.00 | 3848.00 | 3764.00 | 3818.00 | -1.19% | 3,914,800 |
| 2025-11-28 | 3782.00 | 3864.00 | 3780.00 | 3864.00 | +1.47% | 4,172,500 |
| 2025-11-27 | 3800.00 | 3854.00 | 3782.00 | 3808.00 | -1.40% | 3,779,800 |
| 2025-11-26 | 3888.00 | 3913.00 | 3782.00 | 3862.00 | +0.78% | 5,457,700 |
| 2025-11-25 | 3770.00 | 3858.00 | 3725.00 | 3832.00 | +3.57% | 8,205,000 |
| 2025-11-21 | 3575.00 | 3700.00 | 3562.00 | 3700.00 | +2.01% | 15,382,100 |
| 2025-11-20 | 3513.00 | 3639.00 | 3503.00 | 3627.00 | +2.86% | 5,455,000 |
| 2025-11-19 | 3499.00 | 3545.00 | 3457.00 | 3526.00 | +2.41% | 6,888,300 |
| 2025-11-18 | 3463.00 | 3520.00 | 3433.00 | 3443.00 | -1.09% | 5,453,900 |
| 2025-11-17 | 3470.00 | 3494.00 | 3425.00 | 3481.00 | -0.68% | 4,804,500 |
| 2025-11-14 | 3505.00 | 3527.00 | 3425.00 | 3505.00 | +2.34% | 6,625,700 |
| 2025-11-13 | 3451.00 | 3493.00 | 3425.00 | 3425.00 | -1.15% | 4,254,100 |
| 2025-11-12 | 3484.00 | 3523.00 | 3445.00 | 3465.00 | +2.15% | 6,568,700 |
| 2025-11-11 | 3295.00 | 3406.00 | 3281.00 | 3392.00 | +2.63% | 6,234,900 |
| 2025-11-10 | 3370.00 | 3380.00 | 3303.00 | 3305.00 | -1.87% | 4,999,800 |
| 2025-11-07 | 3403.00 | 3412.00 | 3346.00 | 3368.00 | -1.26% | 5,783,500 |
| 2025-11-06 | 3400.00 | 3453.00 | 3383.00 | 3411.00 | +1.25% | 4,675,600 |
| 2025-11-05 | 3438.00 | 3537.00 | 3342.00 | 3369.00 | -0.03% | 10,334,800 |
| 2025-11-04 | 3677.00 | 3696.00 | 3342.00 | 3370.00 | -8.15% | 13,686,800 |
| 2025-10-31 | 3893.00 | 3945.00 | 3562.00 | 3669.00 | -4.50% | 10,531,600 |
| 2025-10-30 | 3879.00 | 3881.00 | 3800.00 | 3842.00 | -0.60% | 5,444,900 |
| 2025-10-29 | 3931.00 | 3956.00 | 3837.00 | 3865.00 | -2.87% | 3,636,200 |
| 2025-10-28 | 4057.00 | 4066.00 | 3979.00 | 3979.00 | -0.50% | 3,700,200 |
| 2025-10-27 | 4075.00 | 4088.00 | 3999.00 | 3999.00 | -0.15% | 4,148,000 |
| 2025-10-24 | 4068.00 | 4092.00 | 4005.00 | 4005.00 | -1.28% | 3,085,000 |
| 2025-10-23 | 4077.00 | 4120.00 | 4016.00 | 4057.00 | -0.73% | 3,967,500 |
| 2025-10-22 | 4116.00 | 4152.00 | 4035.00 | 4087.00 | -0.90% | 4,903,000 |
| 2025-10-21 | 4084.00 | 4170.00 | 4080.00 | 4124.00 | +0.49% | 4,130,200 |
| 2025-10-20 | 4120.00 | 4121.00 | 4037.00 | 4104.00 | +2.70% | 4,577,800 |
| 2025-10-17 | 4044.00 | 4097.00 | 3987.00 | 3996.00 | -2.32% | 4,957,200 |
| 2025-10-16 | 4050.00 | 4091.00 | 3934.00 | 4091.00 | +1.39% | 4,743,900 |
| 2025-10-15 | 3883.00 | 4062.00 | 3878.00 | 4035.00 | +3.46% | 7,052,400 |
| 2025-10-14 | 3950.00 | 3979.00 | 3872.00 | 3900.00 | -4.04% | 8,359,600 |
| 2025-10-10 | 4160.00 | 4168.00 | 4042.00 | 4064.00 | -2.64% | 8,345,900 |
| 2025-10-09 | 4085.00 | 4178.00 | 4077.00 | 4174.00 | +2.45% | 6,968,500 |
| 2025-10-08 | 4118.00 | 4165.00 | 4053.00 | 4074.00 | +1.82% | 10,429,500 |
| 2025-10-07 | 3939.00 | 4011.00 | 3920.00 | 4001.00 | +2.46% | 8,912,000 |
| 2025-10-06 | 3806.00 | 3905.00 | 3803.00 | 3905.00 | +4.75% | 9,919,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+14.66%). Worst month: Dec (-12.31%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is DAIICHI SANKYO COMPANY,LIMITED's (4568.T) latest close?
2740.50 on 2026-10-16, from the Closelook data lake's daily price record.
What is 4568.T's 52-week high and low?
4170.00 high and 2390.00 low over the trailing 52 weeks, as of 2026-10-16.
What is DAIICHI SANKYO COMPANY,LIMITED's strongest and weakest month historically?
Historically, 4568.T's strongest calendar month has been Nov (average +14.66%) and its weakest Dec (average -12.31%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.