SanBio Company Limited (TYO:4592)
Japan · Delayed Price · Currency is JPY 2,166.00
+91.00 (4.39%)
At close: Mar 6, 2026
SanBio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,075.00 | 2,195.00 | 2,034.00 | 2,166.00 | 2,166.00 | 4.39% | 1,035,300 |
| Mar 5, 2026 | 2,069.00 | 2,119.00 | 2,032.00 | 2,075.00 | 2,075.00 | 6.36% | 974,300 |
| Mar 4, 2026 | 2,017.00 | 2,076.00 | 1,918.00 | 1,951.00 | 1,951.00 | -5.61% | 1,563,900 |
| Mar 3, 2026 | 2,224.00 | 2,251.00 | 2,067.00 | 2,067.00 | 2,067.00 | -6.43% | 1,184,400 |
| Mar 2, 2026 | 2,240.00 | 2,282.00 | 2,185.00 | 2,209.00 | 2,209.00 | -2.17% | 1,020,200 |
| Feb 27, 2026 | 2,166.00 | 2,259.00 | 2,155.00 | 2,258.00 | 2,258.00 | 4.83% | 951,500 |
| Feb 26, 2026 | 2,133.00 | 2,170.00 | 2,108.00 | 2,154.00 | 2,154.00 | 1.32% | 764,100 |
| Feb 25, 2026 | 2,162.00 | 2,202.00 | 2,092.00 | 2,126.00 | 2,126.00 | -2.03% | 1,013,900 |
| Feb 24, 2026 | 2,208.00 | 2,220.00 | 2,121.00 | 2,170.00 | 2,170.00 | -3.90% | 1,184,700 |
| Feb 20, 2026 | 2,403.00 | 2,449.00 | 2,215.00 | 2,258.00 | 2,258.00 | -5.52% | 2,377,500 |
| Feb 19, 2026 | 2,360.00 | 2,444.00 | 2,291.00 | 2,390.00 | 2,390.00 | 2.49% | 1,857,600 |
| Feb 18, 2026 | 2,247.00 | 2,378.00 | 2,219.00 | 2,332.00 | 2,332.00 | 7.91% | 2,193,200 |
| Feb 17, 2026 | 2,244.00 | 2,245.00 | 2,141.00 | 2,161.00 | 2,161.00 | -4.21% | 1,296,600 |
| Feb 16, 2026 | 2,068.00 | 2,265.00 | 2,050.00 | 2,256.00 | 2,256.00 | 10.37% | 1,902,800 |
| Feb 13, 2026 | 2,139.00 | 2,194.00 | 1,871.00 | 2,044.00 | 2,044.00 | -4.58% | 2,212,600 |
| Feb 12, 2026 | 2,008.00 | 2,176.00 | 1,991.00 | 2,142.00 | 2,142.00 | 8.73% | 2,411,000 |
| Feb 10, 2026 | 1,893.00 | 1,970.00 | 1,881.00 | 1,970.00 | 1,970.00 | 4.95% | 937,300 |
| Feb 9, 2026 | 1,877.00 | 1,891.00 | 1,847.00 | 1,877.00 | 1,877.00 | 1.24% | 624,400 |
| Feb 6, 2026 | 1,853.00 | 1,878.00 | 1,804.00 | 1,854.00 | 1,854.00 | -3.49% | 1,196,100 |
| Feb 5, 2026 | 1,901.00 | 1,948.00 | 1,873.00 | 1,921.00 | 1,921.00 | 0.95% | 776,900 |
| Feb 4, 2026 | 1,865.00 | 1,905.00 | 1,850.00 | 1,903.00 | 1,903.00 | 2.04% | 634,600 |
| Feb 3, 2026 | 1,858.00 | 1,869.00 | 1,812.00 | 1,865.00 | 1,865.00 | 0.87% | 698,200 |
| Feb 2, 2026 | 1,843.00 | 1,900.00 | 1,811.00 | 1,849.00 | 1,849.00 | - | 827,000 |
| Jan 30, 2026 | 1,810.00 | 1,874.00 | 1,786.00 | 1,849.00 | 1,849.00 | 0.93% | 651,900 |
| Jan 29, 2026 | 1,822.00 | 1,845.00 | 1,784.00 | 1,832.00 | 1,832.00 | -0.43% | 629,000 |
| Jan 28, 2026 | 1,885.00 | 1,885.00 | 1,822.00 | 1,840.00 | 1,840.00 | -3.06% | 844,700 |
| Jan 27, 2026 | 1,905.00 | 1,908.00 | 1,854.00 | 1,898.00 | 1,898.00 | -1.81% | 1,021,500 |
| Jan 26, 2026 | 1,944.00 | 2,000.00 | 1,922.00 | 1,933.00 | 1,933.00 | -2.57% | 877,500 |
| Jan 23, 2026 | 1,893.00 | 1,992.00 | 1,866.00 | 1,984.00 | 1,984.00 | 4.97% | 1,295,200 |
| Jan 22, 2026 | 1,937.00 | 1,950.00 | 1,886.00 | 1,890.00 | 1,890.00 | -0.47% | 648,700 |
| Jan 21, 2026 | 1,851.00 | 1,926.00 | 1,850.00 | 1,899.00 | 1,899.00 | -0.89% | 854,700 |
| Jan 20, 2026 | 2,029.00 | 2,029.00 | 1,911.00 | 1,916.00 | 1,916.00 | -5.20% | 1,666,300 |
| Jan 19, 2026 | 1,951.00 | 2,031.00 | 1,923.00 | 2,021.00 | 2,021.00 | 3.69% | 1,630,400 |
| Jan 16, 2026 | 1,918.00 | 1,974.00 | 1,860.00 | 1,949.00 | 1,949.00 | 0.72% | 1,903,000 |
| Jan 15, 2026 | 1,764.00 | 1,953.00 | 1,754.00 | 1,935.00 | 1,935.00 | 11.14% | 2,744,900 |
| Jan 14, 2026 | 1,703.00 | 1,770.00 | 1,698.00 | 1,741.00 | 1,741.00 | 3.51% | 1,262,400 |
| Jan 13, 2026 | 1,715.00 | 1,737.00 | 1,660.00 | 1,682.00 | 1,682.00 | -0.88% | 1,109,900 |
| Jan 9, 2026 | 1,744.00 | 1,751.00 | 1,690.00 | 1,697.00 | 1,697.00 | -3.30% | 1,026,800 |
| Jan 8, 2026 | 1,727.00 | 1,785.00 | 1,718.00 | 1,755.00 | 1,755.00 | 3.11% | 1,257,700 |
| Jan 7, 2026 | 1,727.00 | 1,748.00 | 1,682.00 | 1,702.00 | 1,702.00 | -2.74% | 1,307,900 |
| Jan 6, 2026 | 1,715.00 | 1,810.00 | 1,695.00 | 1,750.00 | 1,750.00 | 6.90% | 2,497,800 |
| Jan 5, 2026 | 1,671.00 | 1,685.00 | 1,625.00 | 1,637.00 | 1,637.00 | -3.14% | 1,302,900 |
| Dec 30, 2025 | 1,699.00 | 1,740.00 | 1,657.00 | 1,690.00 | 1,690.00 | -1.63% | 1,595,300 |
| Dec 29, 2025 | 1,668.00 | 1,759.00 | 1,653.00 | 1,718.00 | 1,718.00 | 6.44% | 2,282,700 |
| Dec 26, 2025 | 1,632.00 | 1,678.00 | 1,602.00 | 1,614.00 | 1,614.00 | -1.10% | 1,871,700 |
| Dec 25, 2025 | 1,601.00 | 1,647.00 | 1,575.00 | 1,632.00 | 1,632.00 | 2.19% | 1,379,600 |
| Dec 24, 2025 | 1,625.00 | 1,670.00 | 1,592.00 | 1,597.00 | 1,597.00 | -1.36% | 1,430,200 |
| Dec 23, 2025 | 1,572.00 | 1,647.00 | 1,563.00 | 1,619.00 | 1,619.00 | 5.20% | 1,714,100 |
| Dec 22, 2025 | 1,595.00 | 1,650.00 | 1,532.00 | 1,539.00 | 1,539.00 | -1.47% | 1,234,000 |
| Dec 19, 2025 | 1,559.00 | 1,594.00 | 1,516.00 | 1,562.00 | 1,562.00 | 2.43% | 1,463,700 |