SanBio Company Limited (TYO:4592)
Japan · Delayed Price · Currency is JPY 952.00
-19.00 (-1.96%)
Aug 6, 2026, 10:45 AM JST
SanBio Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 953.00 | 976.00 | 948.00 | 971.00 | 971.00 | 3.52% | 525,700 |
| Aug 4, 2026 | 918.00 | 966.00 | 914.00 | 938.00 | 938.00 | 2.29% | 705,100 |
| Aug 3, 2026 | 920.00 | 926.00 | 895.00 | 917.00 | 917.00 | -0.22% | 377,900 |
| Jul 31, 2026 | 923.00 | 943.00 | 914.00 | 919.00 | 919.00 | 1.66% | 701,400 |
| Jul 30, 2026 | 900.00 | 921.00 | 885.00 | 904.00 | 904.00 | 0.44% | 583,400 |
| Jul 29, 2026 | 941.00 | 943.00 | 874.00 | 900.00 | 900.00 | -2.81% | 1,234,200 |
| Jul 28, 2026 | 964.00 | 964.00 | 916.00 | 926.00 | 926.00 | -4.14% | 931,100 |
| Jul 27, 2026 | 960.00 | 983.00 | 953.00 | 966.00 | 966.00 | 0.94% | 557,500 |
| Jul 24, 2026 | 990.00 | 990.00 | 950.00 | 957.00 | 957.00 | -4.40% | 919,700 |
| Jul 23, 2026 | 1,001.00 | 1,034.00 | 986.00 | 1,001.00 | 1,001.00 | -0.40% | 830,700 |
| Jul 22, 2026 | 1,035.00 | 1,035.00 | 1,005.00 | 1,005.00 | 1,005.00 | -3.27% | 620,600 |
| Jul 21, 2026 | 1,035.00 | 1,091.00 | 1,035.00 | 1,039.00 | 1,039.00 | 0.39% | 758,400 |
| Jul 17, 2026 | 1,035.00 | 1,048.00 | 1,005.00 | 1,035.00 | 1,035.00 | -3.54% | 904,700 |
| Jul 16, 2026 | 1,110.00 | 1,157.00 | 1,046.00 | 1,073.00 | 1,073.00 | 2.19% | 1,568,400 |
| Jul 15, 2026 | 1,008.00 | 1,061.00 | 992.00 | 1,050.00 | 1,050.00 | 4.17% | 731,400 |
| Jul 14, 2026 | 1,001.00 | 1,010.00 | 986.00 | 1,008.00 | 1,008.00 | -0.20% | 552,100 |
| Jul 13, 2026 | 980.00 | 1,039.00 | 971.00 | 1,010.00 | 1,010.00 | 2.12% | 671,800 |
| Jul 10, 2026 | 995.00 | 1,001.00 | 974.00 | 989.00 | 989.00 | -0.80% | 541,600 |
| Jul 9, 2026 | 956.00 | 1,005.00 | 948.00 | 997.00 | 997.00 | 4.95% | 595,000 |
| Jul 8, 2026 | 1,010.00 | 1,026.00 | 950.00 | 950.00 | 950.00 | -7.14% | 978,300 |
| Jul 7, 2026 | 1,055.00 | 1,056.00 | 1,013.00 | 1,023.00 | 1,023.00 | -3.03% | 731,000 |
| Jul 6, 2026 | 1,091.00 | 1,120.00 | 1,052.00 | 1,055.00 | 1,055.00 | -1.68% | 916,000 |
| Jul 3, 2026 | 1,038.00 | 1,079.00 | 1,028.00 | 1,073.00 | 1,073.00 | 6.24% | 888,300 |
| Jul 2, 2026 | 1,013.00 | 1,046.00 | 1,003.00 | 1,010.00 | 1,010.00 | -0.10% | 642,500 |
| Jul 1, 2026 | 1,000.00 | 1,034.00 | 992.00 | 1,011.00 | 1,011.00 | 1.30% | 631,100 |
| Jun 30, 2026 | 1,011.00 | 1,030.00 | 983.00 | 998.00 | 998.00 | -0.99% | 636,900 |
| Jun 29, 2026 | 929.00 | 1,047.00 | 924.00 | 1,008.00 | 1,008.00 | 9.68% | 1,600,200 |
| Jun 26, 2026 | 991.00 | 992.00 | 914.00 | 919.00 | 919.00 | -7.27% | 1,058,200 |
| Jun 25, 2026 | 972.00 | 993.00 | 965.00 | 991.00 | 991.00 | 3.55% | 750,600 |
| Jun 24, 2026 | 986.00 | 995.00 | 945.00 | 957.00 | 957.00 | -1.75% | 964,300 |
| Jun 23, 2026 | 987.00 | 1,021.00 | 967.00 | 974.00 | 974.00 | -0.71% | 1,198,200 |
| Jun 22, 2026 | 1,000.00 | 1,036.00 | 966.00 | 981.00 | 981.00 | -4.01% | 2,184,700 |
| Jun 19, 2026 | 1,088.00 | 1,105.00 | 1,012.00 | 1,022.00 | 1,022.00 | -7.34% | 1,279,200 |
| Jun 18, 2026 | 1,112.00 | 1,124.00 | 1,026.00 | 1,103.00 | 1,103.00 | -1.96% | 2,246,500 |
| Jun 17, 2026 | 1,176.00 | 1,211.00 | 1,112.00 | 1,125.00 | 1,125.00 | -4.26% | 1,321,400 |
| Jun 16, 2026 | 1,253.00 | 1,310.00 | 1,175.00 | 1,175.00 | 1,175.00 | -2.89% | 1,336,400 |
| Jun 15, 2026 | 1,206.00 | 1,254.00 | 1,190.00 | 1,210.00 | 1,210.00 | 0.75% | 838,500 |
| Jun 12, 2026 | 1,182.00 | 1,217.00 | 1,174.00 | 1,201.00 | 1,201.00 | 1.61% | 749,100 |
| Jun 11, 2026 | 1,188.00 | 1,197.00 | 1,149.00 | 1,182.00 | 1,182.00 | -2.96% | 772,800 |
| Jun 10, 2026 | 1,238.00 | 1,254.00 | 1,191.00 | 1,218.00 | 1,218.00 | -2.17% | 787,900 |
| Jun 9, 2026 | 1,250.00 | 1,268.00 | 1,215.00 | 1,245.00 | 1,245.00 | 0.65% | 621,300 |
| Jun 8, 2026 | 1,205.00 | 1,268.00 | 1,205.00 | 1,237.00 | 1,237.00 | -2.21% | 809,700 |
| Jun 5, 2026 | 1,288.00 | 1,295.00 | 1,238.00 | 1,265.00 | 1,265.00 | 0.32% | 819,600 |
| Jun 4, 2026 | 1,243.00 | 1,306.00 | 1,238.00 | 1,261.00 | 1,261.00 | 0.08% | 886,000 |
| Jun 3, 2026 | 1,242.00 | 1,283.00 | 1,173.00 | 1,260.00 | 1,260.00 | -0.94% | 1,634,900 |
| Jun 2, 2026 | 1,223.00 | 1,300.00 | 1,218.00 | 1,272.00 | 1,272.00 | -1.55% | 1,065,200 |
| Jun 1, 2026 | 1,412.00 | 1,413.00 | 1,267.00 | 1,292.00 | 1,292.00 | -9.52% | 1,784,300 |
| May 29, 2026 | 1,464.00 | 1,492.00 | 1,428.00 | 1,428.00 | 1,428.00 | -0.90% | 742,200 |
| May 28, 2026 | 1,460.00 | 1,515.00 | 1,416.00 | 1,441.00 | 1,441.00 | -2.17% | 806,700 |
| May 27, 2026 | 1,438.00 | 1,505.00 | 1,418.00 | 1,473.00 | 1,473.00 | 4.10% | 1,118,200 |