SymBio Pharmaceuticals Limited (TYO:4582)
Japan · Delayed Price · Currency is JPY 65.00
-1.00 (-1.52%)
Aug 21, 2026, 3:30 PM JST
SymBio Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | -1.52% | 743,300 |
| Aug 20, 2026 | 68.00 | 69.00 | 64.00 | 66.00 | 66.00 | -4.35% | 2,139,400 |
| Aug 19, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1.47% | 259,000 |
| Aug 18, 2026 | 69.00 | 70.00 | 65.00 | 68.00 | 68.00 | -6.85% | 2,699,000 |
| Aug 17, 2026 | 73.00 | 74.00 | 72.00 | 73.00 | 73.00 | 2.82% | 452,700 |
| Aug 14, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | - | 518,600 |
| Aug 13, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 357,200 |
| Aug 12, 2026 | 69.00 | 71.00 | 68.00 | 71.00 | 71.00 | 1.43% | 370,400 |
| Aug 10, 2026 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 350,600 |
| Aug 7, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 173,200 |
| Aug 6, 2026 | 70.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 237,700 |
| Aug 5, 2026 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 266,700 |
| Aug 4, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - | 225,400 |
| Aug 3, 2026 | 68.00 | 70.00 | 66.00 | 70.00 | 70.00 | 1.45% | 472,800 |
| Jul 31, 2026 | 67.00 | 70.00 | 66.00 | 69.00 | 69.00 | 4.55% | 502,500 |
| Jul 30, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | - | 533,300 |
| Jul 29, 2026 | 67.00 | 68.00 | 65.00 | 66.00 | 66.00 | -2.94% | 725,700 |
| Jul 28, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | -1.45% | 560,000 |
| Jul 27, 2026 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 381,700 |
| Jul 24, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | - | 313,200 |
| Jul 23, 2026 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | -1.41% | 137,000 |
| Jul 22, 2026 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1.43% | 455,900 |
| Jul 21, 2026 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 1.45% | 331,700 |
| Jul 17, 2026 | 70.00 | 71.00 | 67.00 | 69.00 | 69.00 | -1.43% | 916,900 |
| Jul 16, 2026 | 71.00 | 73.00 | 69.00 | 70.00 | 70.00 | -4.11% | 558,600 |
| Jul 15, 2026 | 70.00 | 73.00 | 70.00 | 73.00 | 73.00 | 4.29% | 420,500 |
| Jul 14, 2026 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 236,600 |
| Jul 13, 2026 | 71.00 | 72.00 | 69.00 | 70.00 | 70.00 | -1.41% | 387,200 |
| Jul 10, 2026 | 69.00 | 72.00 | 68.00 | 71.00 | 71.00 | 2.90% | 679,000 |
| Jul 9, 2026 | 70.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 490,900 |
| Jul 8, 2026 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -5.48% | 2,484,400 |
| Jul 7, 2026 | 79.00 | 92.00 | 72.00 | 73.00 | 73.00 | -3.95% | 9,395,400 |
| Jul 6, 2026 | 76.00 | 77.00 | 74.00 | 76.00 | 76.00 | -1.30% | 643,000 |
| Jul 3, 2026 | 71.00 | 79.00 | 71.00 | 77.00 | 77.00 | 8.45% | 1,288,600 |
| Jul 2, 2026 | 70.00 | 73.00 | 69.00 | 71.00 | 71.00 | - | 348,300 |
| Jul 1, 2026 | 70.00 | 73.00 | 70.00 | 71.00 | 71.00 | 2.90% | 497,500 |
| Jun 30, 2026 | 71.00 | 72.00 | 69.00 | 69.00 | 69.00 | -2.82% | 234,900 |
| Jun 29, 2026 | 69.00 | 73.00 | 68.00 | 71.00 | 71.00 | 4.41% | 882,300 |
| Jun 26, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 418,600 |
| Jun 25, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -2.90% | 519,300 |
| Jun 24, 2026 | 68.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 117,300 |
| Jun 23, 2026 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | -1.45% | 155,300 |
| Jun 22, 2026 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 1.47% | 435,200 |
| Jun 19, 2026 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | -2.86% | 671,100 |
| Jun 18, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 431,600 |
| Jun 17, 2026 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | 1.45% | 574,100 |
| Jun 16, 2026 | 69.00 | 70.00 | 66.00 | 69.00 | 69.00 | - | 849,700 |
| Jun 15, 2026 | 71.00 | 71.00 | 68.00 | 69.00 | 69.00 | -1.43% | 649,100 |
| Jun 12, 2026 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -1.41% | 274,900 |
| Jun 11, 2026 | 70.00 | 71.00 | 68.00 | 71.00 | 71.00 | - | 555,100 |