ADR Biomedical Holdings Inc. (TYO:3750)
Japan · Delayed Price · Currency is JPY 785.00
+10.00 (1.29%)
Aug 27, 2026, 1:28 PM JST
ADR Biomedical Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 790.00 | 790.00 | 779.00 | 781.00 | - | 0.77% | 2,300 |
| 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 |
| Jul 22, 2026 | 810.00 | 819.00 | 799.00 | 799.00 | 799.00 | -0.13% | 7,100 |
| Jul 21, 2026 | 809.00 | 809.00 | 800.00 | 800.00 | 800.00 | 0.38% | 2,600 |
| Jul 17, 2026 | 808.00 | 808.00 | 796.00 | 797.00 | 797.00 | -0.99% | 3,700 |
| Jul 16, 2026 | 808.00 | 808.00 | 804.00 | 805.00 | 805.00 | - | 1,500 |
| Jul 15, 2026 | 800.00 | 807.00 | 796.00 | 805.00 | 805.00 | 0.50% | 2,000 |
| 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 |