SanBio Company Limited (TYO:4592)
Japan · Delayed Price · Currency is JPY 870.00
-36.00 (-3.97%)
Sep 16, 2026, 2:05 PM JST
SanBio Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 903.00 | 907.00 | 858.00 | 870.00 | - | -3.97% | 1,098,200 |
| Sep 15, 2026 | 919.00 | 926.00 | 894.00 | 906.00 | 906.00 | -4.43% | 1,374,900 |
| Sep 14, 2026 | 930.00 | 956.00 | 911.00 | 948.00 | 948.00 | 2.82% | 667,800 |
| Sep 11, 2026 | 935.00 | 937.00 | 918.00 | 922.00 | 922.00 | -1.91% | 554,900 |
| Sep 10, 2026 | 921.00 | 943.00 | 918.00 | 940.00 | 940.00 | 0.64% | 495,600 |
| Sep 9, 2026 | 949.00 | 949.00 | 920.00 | 934.00 | 934.00 | -1.58% | 568,200 |
| Sep 8, 2026 | 939.00 | 964.00 | 933.00 | 949.00 | 949.00 | 1.17% | 947,500 |
| Sep 7, 2026 | 926.00 | 950.00 | 918.00 | 938.00 | 938.00 | 1.41% | 547,300 |
| Sep 4, 2026 | 911.00 | 932.00 | 898.00 | 925.00 | 925.00 | 1.65% | 667,000 |
| Sep 3, 2026 | 906.00 | 920.00 | 895.00 | 910.00 | 910.00 | 0.33% | 731,100 |
| Sep 2, 2026 | 921.00 | 932.00 | 907.00 | 907.00 | 907.00 | -4.12% | 815,700 |
| Sep 1, 2026 | 967.00 | 974.00 | 940.00 | 946.00 | 946.00 | -2.47% | 1,132,100 |
| Aug 31, 2026 | 1,009.00 | 1,009.00 | 959.00 | 970.00 | 970.00 | -6.01% | 3,810,000 |
| Aug 28, 2026 | 1,007.00 | 1,043.00 | 1,007.00 | 1,032.00 | 1,032.00 | 2.48% | 816,900 |
| Aug 27, 2026 | 1,000.00 | 1,013.00 | 984.00 | 1,007.00 | 1,007.00 | 0.90% | 655,600 |
| Aug 26, 2026 | 1,021.00 | 1,060.00 | 997.00 | 998.00 | 998.00 | -1.96% | 727,400 |
| Aug 25, 2026 | 999.00 | 1,021.00 | 975.00 | 1,018.00 | 1,018.00 | 1.39% | 697,900 |
| Aug 24, 2026 | 1,016.00 | 1,030.00 | 995.00 | 1,004.00 | 1,004.00 | -0.59% | 626,700 |
| Aug 21, 2026 | 1,026.00 | 1,034.00 | 1,000.00 | 1,010.00 | 1,010.00 | -3.07% | 469,400 |
| Aug 20, 2026 | 992.00 | 1,050.00 | 992.00 | 1,042.00 | 1,042.00 | 5.89% | 874,400 |
| Aug 19, 2026 | 997.00 | 1,008.00 | 971.00 | 984.00 | 984.00 | -1.99% | 803,200 |
| Aug 18, 2026 | 1,003.00 | 1,033.00 | 992.00 | 1,004.00 | 1,004.00 | -0.89% | 602,800 |
| Aug 17, 2026 | 1,034.00 | 1,046.00 | 1,001.00 | 1,013.00 | 1,013.00 | -2.88% | 706,800 |
| Aug 14, 2026 | 1,018.00 | 1,062.00 | 1,016.00 | 1,043.00 | 1,043.00 | 2.86% | 614,900 |
| Aug 13, 2026 | 1,001.00 | 1,022.00 | 996.00 | 1,014.00 | 1,014.00 | -0.29% | 557,400 |
| Aug 12, 2026 | 1,017.00 | 1,031.00 | 998.00 | 1,017.00 | 1,017.00 | -0.29% | 420,200 |
| Aug 10, 2026 | 1,007.00 | 1,033.00 | 996.00 | 1,020.00 | 1,020.00 | 2.82% | 658,100 |
| Aug 7, 2026 | 971.00 | 1,007.00 | 966.00 | 992.00 | 992.00 | 3.44% | 688,100 |
| Aug 6, 2026 | 970.00 | 981.00 | 946.00 | 959.00 | 959.00 | -1.24% | 526,500 |
| 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 |