SanBio Company Limited (TYO:4592)
Japan · Delayed Price · Currency is JPY 971.00
-3.00 (-0.31%)
Jun 24, 2026, 12:44 PM JST
SanBio Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 986.00 | 995.00 | 961.00 | 969.00 | - | -0.51% | 402,200 |
| 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 |
| May 26, 2026 | 1,444.00 | 1,465.00 | 1,393.00 | 1,415.00 | 1,415.00 | -2.35% | 1,211,100 |
| May 25, 2026 | 1,519.00 | 1,527.00 | 1,413.00 | 1,449.00 | 1,449.00 | -5.29% | 1,416,800 |
| May 22, 2026 | 1,571.00 | 1,580.00 | 1,480.00 | 1,530.00 | 1,530.00 | 0.79% | 1,587,200 |
| May 21, 2026 | 1,489.00 | 1,538.00 | 1,458.00 | 1,518.00 | 1,518.00 | 6.23% | 1,712,700 |
| May 20, 2026 | 1,588.00 | 1,592.00 | 1,387.00 | 1,429.00 | 1,429.00 | -9.61% | 3,442,100 |
| May 19, 2026 | 1,730.00 | 1,776.00 | 1,580.00 | 1,581.00 | 1,581.00 | -6.56% | 1,978,400 |
| May 18, 2026 | 1,810.00 | 1,825.00 | 1,652.00 | 1,692.00 | 1,692.00 | -6.57% | 1,984,800 |
| May 15, 2026 | 1,820.00 | 1,928.00 | 1,790.00 | 1,811.00 | 1,811.00 | -0.44% | 1,982,800 |
| May 14, 2026 | 2,002.00 | 2,053.00 | 1,809.00 | 1,819.00 | 1,819.00 | -10.22% | 4,312,400 |
| May 13, 2026 | 2,225.00 | 2,691.00 | 2,012.00 | 2,026.00 | 2,026.00 | -9.43% | 12,005,600 |
| 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 |