SymBio Pharmaceuticals Limited (TYO:4582)
Japan · Delayed Price · Currency is JPY 78.00
-1.00 (-1.27%)
May 29, 2026, 3:30 PM JST
SymBio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 81.00 | 82.00 | 77.00 | 78.00 | 78.00 | -1.27% | 668,500 |
| May 28, 2026 | 77.00 | 85.00 | 77.00 | 79.00 | 79.00 | 1.28% | 1,619,000 |
| May 27, 2026 | 82.00 | 82.00 | 75.00 | 78.00 | 78.00 | -4.88% | 2,324,400 |
| May 26, 2026 | 82.00 | 84.00 | 81.00 | 82.00 | 82.00 | 1.23% | 809,800 |
| May 25, 2026 | 82.00 | 83.00 | 81.00 | 81.00 | 81.00 | -2.41% | 519,700 |
| May 22, 2026 | 82.00 | 84.00 | 81.00 | 83.00 | 83.00 | 1.22% | 418,900 |
| May 21, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 507,600 |
| May 20, 2026 | 83.00 | 84.00 | 80.00 | 82.00 | 82.00 | 1.23% | 872,100 |
| May 19, 2026 | 82.00 | 85.00 | 81.00 | 81.00 | 81.00 | -2.41% | 862,000 |
| May 18, 2026 | 84.00 | 94.00 | 79.00 | 83.00 | 83.00 | -1.19% | 4,106,800 |
| May 15, 2026 | 85.00 | 87.00 | 83.00 | 84.00 | 84.00 | - | 638,400 |
| May 14, 2026 | 87.00 | 89.00 | 84.00 | 84.00 | 84.00 | -3.45% | 803,600 |
| May 13, 2026 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | -1.14% | 429,400 |
| May 12, 2026 | 92.00 | 93.00 | 88.00 | 88.00 | 88.00 | -2.22% | 950,300 |
| May 11, 2026 | 92.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.10% | 457,100 |
| May 8, 2026 | 90.00 | 93.00 | 89.00 | 91.00 | 91.00 | -2.15% | 719,400 |
| May 7, 2026 | 91.00 | 93.00 | 90.00 | 93.00 | 93.00 | 3.33% | 497,300 |
| May 1, 2026 | 91.00 | 92.00 | 90.00 | 90.00 | 90.00 | -2.17% | 743,600 |
| Apr 30, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 362,200 |
| Apr 28, 2026 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 486,200 |
| Apr 27, 2026 | 93.00 | 94.00 | 91.00 | 92.00 | 92.00 | -1.08% | 864,800 |
| Apr 24, 2026 | 94.00 | 96.00 | 93.00 | 93.00 | 93.00 | -1.06% | 422,800 |
| Apr 23, 2026 | 96.00 | 97.00 | 92.00 | 94.00 | 94.00 | -2.08% | 931,200 |
| Apr 22, 2026 | 101.00 | 103.00 | 95.00 | 96.00 | 96.00 | -1.03% | 2,323,400 |
| Apr 21, 2026 | 98.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 466,900 |
| Apr 20, 2026 | 97.00 | 99.00 | 96.00 | 97.00 | 97.00 | - | 675,200 |
| Apr 17, 2026 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | - | 919,600 |
| Apr 16, 2026 | 97.00 | 100.00 | 97.00 | 97.00 | 97.00 | - | 963,700 |
| Apr 15, 2026 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | - | 1,195,400 |
| Apr 14, 2026 | 99.00 | 101.00 | 96.00 | 97.00 | 97.00 | -1.02% | 1,032,100 |
| Apr 13, 2026 | 98.00 | 101.00 | 96.00 | 98.00 | 98.00 | - | 1,001,900 |
| Apr 10, 2026 | 103.00 | 104.00 | 98.00 | 98.00 | 98.00 | -3.92% | 1,549,100 |
| Apr 9, 2026 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | -5.56% | 1,315,400 |
| Apr 8, 2026 | 107.00 | 110.00 | 106.00 | 108.00 | 108.00 | 1.89% | 1,308,800 |
| Apr 7, 2026 | 108.00 | 111.00 | 106.00 | 106.00 | 106.00 | -1.85% | 870,800 |
| Apr 6, 2026 | 110.00 | 112.00 | 108.00 | 108.00 | 108.00 | -0.92% | 802,300 |
| Apr 3, 2026 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -1.80% | 518,500 |
| Apr 2, 2026 | 114.00 | 116.00 | 110.00 | 111.00 | 111.00 | -1.77% | 1,276,900 |
| Apr 1, 2026 | 114.00 | 116.00 | 113.00 | 113.00 | 113.00 | 0.89% | 1,118,200 |
| Mar 31, 2026 | 115.00 | 117.00 | 111.00 | 112.00 | 112.00 | -3.45% | 856,600 |
| Mar 30, 2026 | 112.00 | 123.00 | 111.00 | 116.00 | 116.00 | -2.52% | 1,767,500 |
| Mar 27, 2026 | 112.00 | 121.00 | 112.00 | 119.00 | 119.00 | 4.39% | 1,242,900 |
| Mar 26, 2026 | 119.00 | 123.00 | 114.00 | 114.00 | 114.00 | -4.20% | 1,094,800 |
| Mar 25, 2026 | 114.00 | 123.00 | 113.00 | 119.00 | 119.00 | 4.39% | 2,419,200 |
| Mar 24, 2026 | 117.00 | 119.00 | 112.00 | 114.00 | 114.00 | - | 1,505,600 |
| Mar 23, 2026 | 118.00 | 118.00 | 110.00 | 114.00 | 114.00 | -3.39% | 1,695,800 |
| Mar 19, 2026 | 115.00 | 120.00 | 114.00 | 118.00 | 118.00 | - | 1,907,300 |
| Mar 18, 2026 | 117.00 | 123.00 | 115.00 | 118.00 | 118.00 | -2.48% | 4,811,400 |
| Mar 17, 2026 | 123.00 | 145.00 | 115.00 | 121.00 | 121.00 | -4.72% | 32,697,900 |
| Mar 16, 2026 | 107.00 | 152.00 | 107.00 | 127.00 | 127.00 | 18.69% | 47,552,900 |