SymBio Pharmaceuticals Limited (TYO:4582)
Japan · Delayed Price · Currency is JPY 69.00
+3.00 (4.55%)
Jul 31, 2026, 3:30 PM JST
SymBio Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 72.00 | 72.00 | 68.00 | 71.00 | 71.00 | - | 890,100 |
| Jun 9, 2026 | 75.00 | 76.00 | 70.00 | 71.00 | 71.00 | -1.39% | 707,300 |
| Jun 8, 2026 | 74.00 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 567,200 |
| Jun 5, 2026 | 75.00 | 76.00 | 73.00 | 75.00 | 75.00 | 5.63% | 472,200 |
| Jun 4, 2026 | 72.00 | 74.00 | 71.00 | 71.00 | 71.00 | -2.74% | 500,800 |
| Jun 3, 2026 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | -1.35% | 949,300 |
| Jun 2, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 550,800 |
| Jun 1, 2026 | 78.00 | 79.00 | 74.00 | 75.00 | 75.00 | -3.85% | 838,400 |
| 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 |