SymBio Pharmaceuticals Limited (TYO:4582)
Japan · Delayed Price · Currency is JPY 92.00
-2.00 (-2.13%)
At close: Jan 21, 2026
SymBio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | -2.13% | 820,800 |
| Jan 20, 2026 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | -1.05% | 1,553,400 |
| Jan 19, 2026 | 91.00 | 96.00 | 90.00 | 95.00 | 95.00 | 5.56% | 2,179,400 |
| Jan 16, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 922,500 |
| Jan 15, 2026 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.12% | 1,234,000 |
| Jan 14, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 597,400 |
| Jan 13, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 433,400 |
| Jan 9, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 1,044,900 |
| Jan 8, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 1,133,300 |
| Jan 7, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 361,200 |
| Jan 6, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 1,222,300 |
| Jan 5, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 1,036,300 |
| Dec 30, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 797,500 |
| Dec 29, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 591,500 |
| Dec 26, 2025 | 91.00 | 92.00 | 87.00 | 90.00 | 90.00 | -1.10% | 2,370,200 |
| Dec 25, 2025 | 94.00 | 100.00 | 91.00 | 91.00 | 91.00 | 2.25% | 8,401,300 |
| Dec 24, 2025 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | - | 1,302,300 |
| Dec 23, 2025 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 620,500 |
| Dec 22, 2025 | 94.00 | 94.00 | 87.00 | 88.00 | 88.00 | -5.38% | 1,161,400 |
| Dec 19, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | - | 405,300 |
| Dec 18, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 577,300 |
| Dec 17, 2025 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -2.08% | 652,600 |
| Dec 16, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 588,600 |
| Dec 15, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 728,400 |
| Dec 12, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 475,100 |
| Dec 11, 2025 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 1,023,900 |
| Dec 10, 2025 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 762,100 |
| Dec 9, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 343,500 |
| Dec 8, 2025 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 536,900 |
| Dec 5, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 386,000 |
| Dec 4, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 479,200 |
| Dec 3, 2025 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 601,700 |
| Dec 2, 2025 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -4.72% | 818,500 |
| Dec 1, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 454,300 |
| Nov 28, 2025 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 630,800 |
| Nov 27, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 567,400 |
| Nov 26, 2025 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 482,000 |
| Nov 25, 2025 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | -1.90% | 522,400 |
| Nov 21, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 642,300 |
| Nov 20, 2025 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 348,900 |
| Nov 19, 2025 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 572,400 |
| Nov 18, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 378,500 |
| Nov 17, 2025 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -1.85% | 339,100 |
| Nov 14, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 388,300 |
| Nov 13, 2025 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.80% | 455,000 |
| Nov 12, 2025 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1.83% | 693,200 |
| Nov 11, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 371,500 |
| Nov 10, 2025 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 0.92% | 575,900 |
| Nov 7, 2025 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -2.68% | 606,000 |
| Nov 6, 2025 | 113.00 | 116.00 | 112.00 | 112.00 | 112.00 | -1.75% | 283,300 |