ADR Biomedical Holdings Inc. (TYO:3750)
Japan · Delayed Price · Currency is JPY 788.00
+7.00 (0.90%)
Oct 6, 2026, 3:30 PM JST
ADR Biomedical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 778.00 | 795.00 | 773.00 | 788.00 | 788.00 | 0.90% | 6,600 |
| Oct 5, 2026 | 788.00 | 795.00 | 780.00 | 781.00 | 781.00 | -1.76% | 5,500 |
| Oct 2, 2026 | 798.00 | 810.00 | 793.00 | 795.00 | 795.00 | -0.38% | 3,500 |
| Oct 1, 2026 | 803.00 | 810.00 | 798.00 | 798.00 | 798.00 | -0.75% | 2,600 |
| Sep 30, 2026 | 811.00 | 820.00 | 804.00 | 804.00 | 804.00 | -0.74% | 5,400 |
| Sep 29, 2026 | 809.00 | 829.00 | 791.00 | 810.00 | 810.00 | -6.79% | 26,500 |
| Sep 28, 2026 | 865.00 | 870.00 | 853.00 | 869.00 | 869.00 | 1.05% | 18,800 |
| Sep 25, 2026 | 860.00 | 861.00 | 855.00 | 860.00 | 860.00 | 1.18% | 6,400 |
| Sep 24, 2026 | 846.00 | 859.00 | 846.00 | 850.00 | 850.00 | 0.59% | 9,100 |
| Sep 18, 2026 | 846.00 | 854.00 | 845.00 | 845.00 | 845.00 | -0.12% | 4,700 |
| Sep 17, 2026 | 848.00 | 850.00 | 841.00 | 846.00 | 846.00 | -0.24% | 4,500 |
| Sep 16, 2026 | 836.00 | 849.00 | 836.00 | 848.00 | 848.00 | 1.44% | 5,100 |
| Sep 15, 2026 | 845.00 | 848.00 | 836.00 | 836.00 | 836.00 | - | 3,600 |
| Sep 14, 2026 | 844.00 | 844.00 | 833.00 | 836.00 | 836.00 | 0.36% | 4,300 |
| Sep 11, 2026 | 835.00 | 842.00 | 833.00 | 833.00 | 833.00 | -0.24% | 4,600 |
| Sep 10, 2026 | 836.00 | 840.00 | 835.00 | 835.00 | 835.00 | 0.36% | 3,400 |
| Sep 9, 2026 | 833.00 | 834.00 | 830.00 | 832.00 | 832.00 | 0.85% | 2,100 |
| Sep 8, 2026 | 836.00 | 840.00 | 825.00 | 825.00 | 825.00 | -0.12% | 8,700 |
| Sep 7, 2026 | 835.00 | 838.00 | 826.00 | 826.00 | 826.00 | - | 4,600 |
| Sep 4, 2026 | 822.00 | 835.00 | 822.00 | 826.00 | 826.00 | 0.49% | 5,700 |
| Sep 3, 2026 | 836.00 | 840.00 | 822.00 | 822.00 | 822.00 | -1.67% | 4,800 |
| Sep 2, 2026 | 850.00 | 850.00 | 825.00 | 836.00 | 836.00 | -1.42% | 13,400 |
| Sep 1, 2026 | 813.00 | 853.00 | 813.00 | 848.00 | 848.00 | 6.27% | 27,400 |
| Aug 31, 2026 | 788.00 | 809.00 | 788.00 | 798.00 | 798.00 | 2.05% | 12,300 |
| Aug 28, 2026 | 789.00 | 789.00 | 780.00 | 782.00 | 782.00 | 0.26% | 3,600 |
| Aug 27, 2026 | 790.00 | 790.00 | 779.00 | 780.00 | 780.00 | 0.65% | 3,800 |
| Aug 26, 2026 | 773.00 | 789.00 | 772.00 | 775.00 | 775.00 | 0.52% | 14,400 |
| Aug 25, 2026 | 767.00 | 771.00 | 759.00 | 771.00 | 771.00 | 1.05% | 21,500 |
| Aug 24, 2026 | 764.00 | 773.00 | 763.00 | 763.00 | 763.00 | -0.13% | 5,100 |
| Aug 21, 2026 | 770.00 | 780.00 | 760.00 | 764.00 | 764.00 | -0.65% | 22,700 |
| Aug 20, 2026 | 779.00 | 794.00 | 769.00 | 769.00 | 769.00 | -0.26% | 9,700 |
| Aug 19, 2026 | 801.00 | 801.00 | 770.00 | 771.00 | 771.00 | -2.65% | 23,300 |
| Aug 18, 2026 | 792.00 | 799.00 | 792.00 | 792.00 | 792.00 | - | 2,200 |
| Aug 17, 2026 | 792.00 | 798.00 | 792.00 | 792.00 | 792.00 | 0.25% | 2,500 |
| Aug 14, 2026 | 790.00 | 800.00 | 789.00 | 790.00 | 790.00 | -0.13% | 2,100 |
| Aug 13, 2026 | 798.00 | 798.00 | 791.00 | 791.00 | 791.00 | -0.13% | 2,300 |
| Aug 12, 2026 | 792.00 | 799.00 | 792.00 | 792.00 | 792.00 | - | 1,800 |
| Aug 10, 2026 | 799.00 | 799.00 | 792.00 | 792.00 | 792.00 | - | 2,200 |
| Aug 7, 2026 | 798.00 | 798.00 | 792.00 | 792.00 | 792.00 | -0.75% | 1,800 |
| Aug 6, 2026 | 790.00 | 800.00 | 790.00 | 798.00 | 798.00 | 0.63% | 5,000 |
| Aug 5, 2026 | 787.00 | 793.00 | 785.00 | 793.00 | 793.00 | 0.76% | 1,500 |
| Aug 4, 2026 | 792.00 | 795.00 | 787.00 | 787.00 | 787.00 | -0.51% | 1,600 |
| Aug 3, 2026 | 779.00 | 793.00 | 779.00 | 791.00 | 791.00 | 1.54% | 2,400 |
| Jul 31, 2026 | 793.00 | 793.00 | 778.00 | 779.00 | 779.00 | 0.13% | 2,300 |
| Jul 30, 2026 | 783.00 | 790.00 | 777.00 | 778.00 | 778.00 | -0.64% | 2,700 |
| Jul 29, 2026 | 785.00 | 788.00 | 779.00 | 783.00 | 783.00 | 0.64% | 3,900 |
| Jul 28, 2026 | 800.00 | 800.00 | 775.00 | 778.00 | 778.00 | -2.75% | 13,200 |
| Jul 27, 2026 | 805.00 | 805.00 | 799.00 | 800.00 | 800.00 | - | 1,500 |
| Jul 24, 2026 | 801.00 | 801.00 | 799.00 | 800.00 | 800.00 | - | 900 |
| Jul 23, 2026 | 799.00 | 801.00 | 798.00 | 800.00 | 800.00 | 0.13% | 1,000 |