ADR Biomedical Holdings Inc. (TYO:3750)
Japan · Delayed Price · Currency is JPY 804.00
-1.00 (-0.12%)
Jul 16, 2026, 10:05 AM JST
ADR Biomedical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 800.00 | 807.00 | 800.00 | 807.00 | - | 0.75% | 2,500 |
| Jul 14, 2026 | 810.00 | 810.00 | 800.00 | 801.00 | 801.00 | -0.50% | 2,300 |
| Jul 13, 2026 | 805.00 | 820.00 | 803.00 | 805.00 | 805.00 | -0.37% | 2,900 |
| Jul 10, 2026 | 805.00 | 810.00 | 798.00 | 808.00 | 808.00 | 0.37% | 1,500 |
| Jul 9, 2026 | 806.00 | 815.00 | 805.00 | 805.00 | 805.00 | -1.23% | 3,000 |
| Jul 8, 2026 | 817.00 | 817.00 | 801.00 | 815.00 | 815.00 | -1.81% | 5,400 |
| Jul 7, 2026 | 828.00 | 830.00 | 796.00 | 830.00 | 830.00 | 4.01% | 26,800 |
| Jul 6, 2026 | 780.00 | 800.00 | 780.00 | 798.00 | 798.00 | 2.70% | 7,000 |
| Jul 3, 2026 | 770.00 | 781.00 | 770.00 | 777.00 | 777.00 | 1.04% | 2,700 |
| Jul 2, 2026 | 780.00 | 783.00 | 769.00 | 769.00 | 769.00 | -2.66% | 10,000 |
| Jul 1, 2026 | 788.00 | 790.00 | 777.00 | 790.00 | 790.00 | 1.54% | 2,600 |
| Jun 30, 2026 | 779.00 | 793.00 | 775.00 | 778.00 | 778.00 | -0.26% | 5,200 |
| Jun 29, 2026 | 779.00 | 780.00 | 770.00 | 780.00 | 780.00 | 1.04% | 5,600 |
| Jun 26, 2026 | 783.00 | 798.00 | 772.00 | 772.00 | 772.00 | -2.03% | 10,700 |
| Jun 25, 2026 | 791.00 | 791.00 | 788.00 | 788.00 | 788.00 | -1.13% | 1,500 |
| Jun 24, 2026 | 783.00 | 798.00 | 783.00 | 797.00 | 797.00 | 1.53% | 2,300 |
| Jun 23, 2026 | 785.00 | 801.00 | 782.00 | 785.00 | 785.00 | - | 7,200 |
| Jun 22, 2026 | 797.00 | 797.00 | 785.00 | 785.00 | 785.00 | -0.63% | 2,000 |
| Jun 19, 2026 | 790.00 | 800.00 | 786.00 | 790.00 | 790.00 | -0.13% | 4,300 |
| Jun 18, 2026 | 790.00 | 800.00 | 788.00 | 791.00 | 791.00 | -0.88% | 6,800 |
| Jun 17, 2026 | 791.00 | 800.00 | 791.00 | 798.00 | 798.00 | 0.88% | 2,000 |
| Jun 16, 2026 | 791.00 | 799.00 | 791.00 | 791.00 | 791.00 | - | 1,700 |
| Jun 15, 2026 | 792.00 | 793.00 | 791.00 | 791.00 | 791.00 | -1.13% | 2,900 |
| Jun 12, 2026 | 800.00 | 800.00 | 793.00 | 800.00 | 800.00 | 0.13% | 1,400 |
| Jun 11, 2026 | 799.00 | 799.00 | 794.00 | 799.00 | 799.00 | -0.13% | 300 |
| Jun 10, 2026 | 795.00 | 800.00 | 791.00 | 800.00 | 800.00 | 0.63% | 1,300 |
| Jun 9, 2026 | 791.00 | 800.00 | 791.00 | 795.00 | 795.00 | - | 1,200 |
| Jun 8, 2026 | 800.00 | 800.00 | 794.00 | 795.00 | 795.00 | -0.63% | 1,500 |
| Jun 5, 2026 | 794.00 | 800.00 | 794.00 | 800.00 | 800.00 | 0.25% | 1,100 |
| Jun 4, 2026 | 799.00 | 801.00 | 798.00 | 798.00 | 798.00 | 0.88% | 2,500 |
| Jun 3, 2026 | 788.00 | 802.00 | 784.00 | 791.00 | 791.00 | -0.25% | 3,500 |
| Jun 2, 2026 | 792.00 | 800.00 | 782.00 | 793.00 | 793.00 | -1.12% | 4,600 |
| Jun 1, 2026 | 793.00 | 802.00 | 784.00 | 802.00 | 802.00 | 0.25% | 3,200 |
| May 29, 2026 | 795.00 | 802.00 | 795.00 | 800.00 | 800.00 | 0.38% | 1,900 |
| May 28, 2026 | 796.00 | 804.00 | 796.00 | 797.00 | 797.00 | -1.12% | 1,200 |
| May 27, 2026 | 808.00 | 808.00 | 794.00 | 806.00 | 806.00 | -0.49% | 2,400 |
| May 26, 2026 | 803.00 | 810.00 | 797.00 | 810.00 | 810.00 | 0.87% | 2,300 |
| May 25, 2026 | 805.00 | 813.00 | 792.00 | 803.00 | 803.00 | -1.11% | 7,300 |
| May 22, 2026 | 811.00 | 825.00 | 803.00 | 812.00 | 812.00 | -0.12% | 5,900 |
| May 21, 2026 | 836.00 | 836.00 | 812.00 | 813.00 | 813.00 | -0.97% | 4,600 |
| May 20, 2026 | 859.00 | 863.00 | 780.00 | 821.00 | 821.00 | 2.75% | 24,800 |
| May 19, 2026 | 802.00 | 803.00 | 799.00 | 799.00 | 799.00 | -0.62% | 3,000 |
| May 18, 2026 | 800.00 | 818.00 | 800.00 | 804.00 | 804.00 | -0.50% | 6,100 |
| May 15, 2026 | 811.00 | 818.00 | 808.00 | 808.00 | 808.00 | -0.12% | 2,700 |
| May 14, 2026 | 810.00 | 810.00 | 809.00 | 809.00 | 809.00 | -0.49% | 1,500 |
| May 13, 2026 | 810.00 | 813.00 | 810.00 | 813.00 | 813.00 | 0.25% | 1,200 |
| May 12, 2026 | 811.00 | 817.00 | 810.00 | 811.00 | 811.00 | -0.12% | 1,500 |
| May 11, 2026 | 819.00 | 819.00 | 810.00 | 812.00 | 812.00 | -0.85% | 2,600 |
| May 8, 2026 | 810.00 | 820.00 | 810.00 | 819.00 | 819.00 | 1.11% | 3,800 |
| May 7, 2026 | 816.00 | 821.00 | 810.00 | 810.00 | 810.00 | -1.46% | 1,900 |