Skip to main content
logo
SanBio Company Limited (TYO:4592)
Japan flag Japan · Delayed Price · Currency is JPY
2,485.00
+45.00 (1.84%)
Sep 5, 2025, 3:30 PM JST

SanBio Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,430.002,495.002,380.002,485.002,485.001.84%1,283,400
Sep 4, 20252,413.002,447.002,371.002,440.002,440.001.58%906,200
Sep 3, 20252,499.002,517.002,378.002,402.002,402.00-3.92%1,234,300
Sep 2, 20252,420.002,571.002,377.002,500.002,500.003.95%2,222,200
Sep 1, 20252,267.002,407.002,265.002,405.002,405.003.80%1,101,900
Aug 29, 20252,323.002,364.002,315.002,317.002,317.00-0.26%858,600
Aug 28, 20252,300.002,336.002,264.002,323.002,323.000.04%942,700
Aug 27, 20252,390.002,390.002,305.002,322.002,322.00-3.09%1,165,800
Aug 26, 20252,420.002,431.002,378.002,396.002,396.00-1,170,100
Aug 25, 20252,550.002,580.002,382.002,396.002,396.00-5.30%2,297,200
Aug 22, 20252,508.002,590.002,508.002,530.002,530.000.96%1,351,500
Aug 21, 20252,550.002,578.002,494.002,506.002,506.00-2.68%1,178,800
Aug 20, 20252,595.002,619.002,557.002,575.002,575.00-1.19%1,334,500
Aug 19, 20252,646.002,676.002,576.002,606.002,606.00-2.03%1,938,900
Aug 18, 20252,671.002,737.002,644.002,660.002,660.00-1.30%2,187,300
Aug 15, 20252,720.002,790.002,666.002,695.002,695.00-0.96%3,354,500
Aug 14, 20252,727.002,780.002,669.002,721.002,721.00-1.23%2,095,200
Aug 13, 20252,645.002,824.002,612.002,755.002,755.004.08%3,773,700
Aug 12, 20252,748.002,849.002,642.002,647.002,647.00-2.93%4,209,400
Aug 8, 20252,643.002,755.002,603.002,727.002,727.002.87%4,447,800
Aug 7, 20252,467.002,708.002,427.002,651.002,651.008.43%6,397,100
Aug 6, 20252,518.002,538.002,432.002,445.002,445.00-2.00%2,375,300
Aug 5, 20252,350.002,500.002,346.002,495.002,495.006.85%2,912,100
Aug 4, 20252,300.002,378.002,267.002,335.002,335.00-1.06%1,675,800
Aug 1, 20252,286.002,406.002,275.002,360.002,360.001.94%2,582,400
Jul 31, 20252,267.002,352.002,242.002,315.002,315.002.80%2,407,300
Jul 30, 20252,307.002,310.002,195.002,252.002,252.00-2.34%2,201,700
Jul 29, 20252,269.002,364.002,245.002,306.002,306.003.64%3,383,400
Jul 28, 20252,341.002,356.002,220.002,225.002,225.00-6.04%3,288,000
Jul 25, 20252,330.002,386.002,271.002,368.002,368.002.64%3,819,900
Jul 24, 20252,214.002,340.002,183.002,307.002,307.006.61%3,394,600
Jul 23, 20252,105.002,229.002,104.002,164.002,164.002.95%1,975,800
Jul 22, 20252,148.002,215.002,102.002,102.002,102.00-0.52%1,873,400
Jul 18, 20252,135.002,184.002,092.002,113.002,113.00-0.94%1,236,600
Jul 17, 20252,082.002,162.002,082.002,133.002,133.002.50%1,552,600
Jul 16, 20252,128.002,129.002,064.002,081.002,081.00-2.57%1,794,600
Jul 15, 20252,185.002,333.002,125.002,136.002,136.00-1.43%3,411,500
Jul 14, 20252,176.002,196.002,106.002,167.002,167.000.05%1,445,700
Jul 11, 20252,210.002,359.002,143.002,166.002,166.00-2.21%4,370,800
Jul 10, 20252,086.002,280.002,075.002,215.002,215.006.54%6,209,500
Jul 9, 20252,070.002,133.002,051.002,079.002,079.000.97%1,855,600
Jul 8, 20252,129.002,153.002,040.002,059.002,059.00-2.83%1,856,600
Jul 7, 20252,164.002,267.002,110.002,119.002,119.00-2.40%2,502,700
Jul 4, 20252,180.002,214.002,126.002,171.002,171.000.46%2,138,400
Jul 3, 20252,233.002,277.002,156.002,161.002,161.00-0.60%2,301,700
Jul 2, 20252,242.002,282.002,166.002,174.002,174.00-6.78%2,884,500
Jul 1, 20252,362.002,418.002,318.002,332.002,332.00-3.20%3,429,100
Jun 30, 20252,181.002,463.002,174.002,409.002,409.0011.48%9,672,700
Jun 27, 20252,131.002,255.001,995.002,161.002,161.00-9.24%12,190,700
Jun 26, 20252,431.002,497.002,381.002,381.002,381.00-17.36%4,440,600