SanBio Company Limited (TYO:4592)
Japan · Delayed Price · Currency is JPY 2,237.00
-18.00 (-0.80%)
May 12, 2026, 3:30 PM JST
SanBio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2,244.00 | 2,365.00 | 2,221.00 | 2,237.00 | 2,237.00 | -0.80% | 1,595,700 |
| May 11, 2026 | 2,313.00 | 2,313.00 | 2,206.00 | 2,255.00 | 2,255.00 | -0.13% | 1,499,500 |
| May 8, 2026 | 2,155.00 | 2,267.00 | 2,147.00 | 2,258.00 | 2,258.00 | 7.52% | 1,755,600 |
| May 7, 2026 | 1,986.00 | 2,139.00 | 1,976.00 | 2,100.00 | 2,100.00 | 6.60% | 1,535,700 |
| May 1, 2026 | 1,875.00 | 2,007.00 | 1,869.00 | 1,970.00 | 1,970.00 | 5.07% | 1,002,300 |
| Apr 30, 2026 | 1,945.00 | 1,951.00 | 1,870.00 | 1,875.00 | 1,875.00 | -5.16% | 895,200 |
| Apr 28, 2026 | 2,009.00 | 2,032.00 | 1,972.00 | 1,977.00 | 1,977.00 | -1.25% | 628,800 |
| Apr 27, 2026 | 2,051.00 | 2,052.00 | 1,976.00 | 2,002.00 | 2,002.00 | -2.25% | 772,300 |
| Apr 24, 2026 | 2,094.00 | 2,129.00 | 2,016.00 | 2,048.00 | 2,048.00 | -3.53% | 847,700 |
| Apr 23, 2026 | 2,185.00 | 2,187.00 | 2,098.00 | 2,123.00 | 2,123.00 | -3.89% | 948,100 |
| Apr 22, 2026 | 2,183.00 | 2,264.00 | 2,170.00 | 2,209.00 | 2,209.00 | 1.33% | 1,615,800 |
| Apr 21, 2026 | 2,200.00 | 2,209.00 | 2,124.00 | 2,180.00 | 2,180.00 | -0.09% | 1,262,800 |
| Apr 20, 2026 | 2,120.00 | 2,216.00 | 2,081.00 | 2,182.00 | 2,182.00 | 4.35% | 1,679,400 |
| Apr 17, 2026 | 2,000.00 | 2,151.00 | 2,000.00 | 2,091.00 | 2,091.00 | 3.57% | 1,348,800 |
| Apr 16, 2026 | 2,031.00 | 2,079.00 | 2,006.00 | 2,019.00 | 2,019.00 | - | 610,700 |
| Apr 15, 2026 | 1,979.00 | 2,026.00 | 1,976.00 | 2,019.00 | 2,019.00 | 3.38% | 844,100 |
| Apr 14, 2026 | 1,972.00 | 2,000.00 | 1,934.00 | 1,953.00 | 1,953.00 | 1.09% | 661,800 |
| Apr 13, 2026 | 1,961.00 | 1,965.00 | 1,919.00 | 1,932.00 | 1,932.00 | -2.67% | 569,200 |
| Apr 10, 2026 | 2,050.00 | 2,082.00 | 1,980.00 | 1,985.00 | 1,985.00 | -2.60% | 675,600 |
| Apr 9, 2026 | 2,103.00 | 2,116.00 | 2,030.00 | 2,038.00 | 2,038.00 | -3.41% | 956,200 |
| Apr 8, 2026 | 2,045.00 | 2,129.00 | 2,010.00 | 2,110.00 | 2,110.00 | 7.87% | 1,773,700 |
| Apr 7, 2026 | 1,960.00 | 2,052.00 | 1,950.00 | 1,956.00 | 1,956.00 | 1.82% | 1,151,000 |
| Apr 6, 2026 | 1,870.00 | 1,950.00 | 1,865.00 | 1,921.00 | 1,921.00 | 4.12% | 631,100 |
| Apr 3, 2026 | 1,884.00 | 1,889.00 | 1,825.00 | 1,845.00 | 1,845.00 | 1.10% | 446,200 |
| Apr 2, 2026 | 1,950.00 | 1,968.00 | 1,825.00 | 1,825.00 | 1,825.00 | -5.78% | 930,800 |
| Apr 1, 2026 | 1,840.00 | 1,938.00 | 1,835.00 | 1,937.00 | 1,937.00 | 8.76% | 816,000 |
| Mar 31, 2026 | 1,803.00 | 1,835.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.52% | 591,500 |
| Mar 30, 2026 | 1,800.00 | 1,856.00 | 1,786.00 | 1,827.00 | 1,827.00 | -2.82% | 739,400 |
| Mar 27, 2026 | 1,824.00 | 1,899.00 | 1,797.00 | 1,880.00 | 1,880.00 | 2.40% | 734,800 |
| Mar 26, 2026 | 1,931.00 | 1,954.00 | 1,817.00 | 1,836.00 | 1,836.00 | -4.72% | 810,300 |
| Mar 25, 2026 | 1,858.00 | 1,949.00 | 1,858.00 | 1,927.00 | 1,927.00 | 4.39% | 668,800 |
| Mar 24, 2026 | 1,848.00 | 1,848.00 | 1,771.00 | 1,846.00 | 1,846.00 | 4.18% | 743,000 |
| Mar 23, 2026 | 1,860.00 | 1,887.00 | 1,772.00 | 1,772.00 | 1,772.00 | -7.66% | 1,233,100 |
| Mar 19, 2026 | 2,005.00 | 2,053.00 | 1,911.00 | 1,919.00 | 1,919.00 | -6.30% | 1,156,200 |
| Mar 18, 2026 | 1,945.00 | 2,079.00 | 1,926.00 | 2,048.00 | 2,048.00 | 3.17% | 1,482,000 |
| Mar 17, 2026 | 2,050.00 | 2,065.00 | 1,982.00 | 1,985.00 | 1,985.00 | -1.73% | 746,900 |
| Mar 16, 2026 | 1,962.00 | 2,022.00 | 1,956.00 | 2,020.00 | 2,020.00 | 1.25% | 747,400 |
| Mar 13, 2026 | 1,956.00 | 2,010.00 | 1,945.00 | 1,995.00 | 1,995.00 | -1.24% | 908,200 |
| Mar 12, 2026 | 2,034.00 | 2,076.00 | 1,992.00 | 2,020.00 | 2,020.00 | -4.90% | 1,254,000 |
| Mar 11, 2026 | 2,182.00 | 2,213.00 | 2,027.00 | 2,124.00 | 2,124.00 | -3.23% | 2,826,900 |
| Mar 10, 2026 | 2,148.00 | 2,228.00 | 2,123.00 | 2,195.00 | 2,195.00 | 4.62% | 995,800 |
| Mar 9, 2026 | 2,055.00 | 2,108.00 | 2,008.00 | 2,098.00 | 2,098.00 | -3.14% | 1,238,300 |
| 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 |