Tokyo - Delayed Quote JPY

SanBio Company Limited (4592.T)

3,165.00
-115.00
(-3.51%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 23, 20253,275.003,315.003,115.003,165.003,165.002,449,500
May 22, 20253,335.003,420.003,160.003,280.003,280.002,952,700
May 21, 20253,480.003,495.003,230.003,310.003,310.005,614,900
May 20, 20253,000.003,490.002,980.003,475.003,475.0010,624,700
May 19, 20252,644.002,990.002,636.002,989.002,989.008,319,900
May 16, 20252,800.002,828.002,672.002,673.002,673.005,431,500
May 15, 20252,697.002,799.002,633.002,786.002,786.005,930,700
May 14, 20252,719.002,756.002,630.002,670.002,670.006,025,400
May 13, 20252,438.002,705.002,397.002,701.002,701.0010,065,700
May 12, 20252,500.002,549.002,340.002,409.002,409.005,819,700
May 9, 20252,280.002,490.002,273.002,468.002,468.007,477,600
May 8, 20252,316.002,340.002,242.002,292.002,292.003,484,400
May 7, 20252,349.002,482.002,303.002,317.002,317.007,329,500
May 2, 20252,315.002,438.002,269.002,299.002,299.009,260,600
May 1, 20252,000.002,350.002,000.002,322.002,322.009,770,100
Apr 30, 20252,045.002,095.001,973.001,997.001,997.003,406,300
Apr 28, 20252,080.002,091.001,982.002,017.002,017.003,657,300
Apr 25, 20251,935.002,089.001,894.002,072.002,072.005,930,300
Apr 24, 20251,988.002,039.001,874.001,898.001,898.007,020,400
Apr 23, 20252,286.002,313.002,085.002,088.002,088.007,990,200
Apr 22, 20252,228.002,327.002,211.002,282.002,282.005,720,700
Apr 21, 20252,363.002,388.002,159.002,278.002,278.008,287,500
Apr 18, 20252,272.002,478.002,234.002,399.002,399.0010,592,100
Apr 17, 20252,140.002,280.002,112.002,255.002,255.007,568,200
Apr 16, 20252,180.002,185.002,079.002,140.002,140.004,740,100
Apr 15, 20252,096.002,153.002,046.002,140.002,140.008,206,100
Apr 14, 20251,847.002,086.001,815.002,000.002,000.008,612,800
Apr 11, 20251,620.001,805.001,620.001,805.001,805.004,388,700
Apr 10, 20251,713.001,717.001,614.001,674.001,674.003,007,000
Apr 9, 20251,626.001,669.001,481.001,546.001,546.003,255,100
Apr 8, 20251,579.001,653.001,563.001,653.001,653.002,844,300
Apr 7, 20251,520.001,555.001,388.001,388.001,388.004,027,700
Apr 4, 20251,680.001,766.001,583.001,627.001,627.004,774,300
Apr 3, 20251,550.001,708.001,550.001,678.001,678.003,142,100
Apr 2, 20251,644.001,659.001,567.001,637.001,637.003,256,600
Apr 1, 20251,800.001,850.001,633.001,667.001,667.0011,704,500
Mar 31, 20251,602.001,695.001,567.001,647.001,647.003,407,600
Mar 28, 20251,623.001,781.001,622.001,655.001,655.007,918,000
Mar 27, 20251,630.001,686.001,620.001,645.001,645.006,672,400
Mar 26, 20251,440.001,675.001,412.001,666.001,666.0010,909,700
Mar 25, 20251,335.001,416.001,312.001,410.001,410.002,886,200
Mar 24, 20251,359.001,396.001,308.001,321.001,321.002,787,100
Mar 21, 20251,347.001,445.001,307.001,360.001,360.004,706,400
Mar 19, 20251,278.001,416.001,269.001,301.001,301.006,402,400
Mar 18, 20251,134.001,299.001,115.001,297.001,297.004,695,800
Mar 17, 20251,149.001,180.001,133.001,164.001,164.001,498,000
Mar 14, 20251,114.001,167.001,095.001,153.001,153.001,584,000
Mar 13, 20251,119.001,142.001,100.001,116.001,116.00895,600
Mar 12, 20251,088.001,130.001,079.001,104.001,104.00854,900
Mar 11, 20251,086.001,093.001,053.001,090.001,090.00996,800
Mar 10, 20251,101.001,117.001,063.001,112.001,112.00996,000
Mar 7, 20251,075.001,112.001,066.001,103.001,103.00816,000
Mar 6, 20251,157.001,165.001,091.001,093.001,093.001,437,000
Mar 5, 20251,133.001,166.001,113.001,133.001,133.001,148,100
Mar 4, 20251,168.001,168.001,111.001,137.001,137.001,255,900
Mar 3, 20251,131.001,180.001,124.001,169.001,169.001,438,800
Feb 28, 20251,156.001,198.001,114.001,121.001,121.001,886,100
Feb 27, 20251,210.001,215.001,164.001,170.001,170.001,866,700
Feb 26, 20251,115.001,202.001,083.001,192.001,192.002,721,800
Feb 25, 20251,127.001,161.001,102.001,119.001,119.001,483,300
Feb 21, 20251,105.001,183.001,081.001,150.001,150.002,407,700
Feb 20, 20251,108.001,135.001,087.001,115.001,115.001,351,200
Feb 19, 20251,133.001,208.001,113.001,124.001,124.003,961,800
Feb 18, 20251,050.001,132.001,050.001,115.001,115.002,165,100
Feb 17, 20251,019.001,122.001,018.001,055.001,055.003,175,400
Feb 14, 20251,028.001,065.00995.001,031.001,031.002,438,900
Feb 13, 20251,069.001,069.001,008.001,021.001,021.003,140,300
Feb 12, 20251,270.001,300.001,019.001,025.001,025.0010,840,400
Feb 10, 20251,109.001,109.001,109.001,109.001,109.0080,300
Feb 7, 2025959.00959.00959.00959.00959.0088,500
Feb 6, 2025759.00818.00757.00809.00809.00923,200
Feb 5, 2025742.00806.00742.00767.00767.001,394,400
Feb 4, 2025754.00754.00718.00742.00742.00439,800
Feb 3, 2025735.00751.00716.00748.00748.00827,700
Jan 31, 2025718.00726.00708.00720.00720.00225,300
Jan 30, 2025732.00735.00712.00715.00715.00331,300
Jan 29, 2025720.00742.00715.00729.00729.00325,800
Jan 28, 2025727.00735.00721.00723.00723.00287,700
Jan 27, 2025707.00744.00707.00731.00731.00610,600
Jan 24, 2025696.00710.00696.00699.00699.00326,000
Jan 23, 2025704.00705.00692.00696.00696.00236,800
Jan 22, 2025691.00707.00691.00701.00701.00263,600
Jan 21, 2025698.00707.00690.00691.00691.00298,900
Jan 20, 2025675.00701.00675.00691.00691.00307,400
Jan 17, 2025685.00686.00661.00675.00675.00572,300
Jan 16, 2025698.00710.00688.00688.00688.00976,700
Jan 15, 2025753.00756.00687.00705.00705.001,175,400
Jan 14, 2025761.00766.00750.00756.00756.00333,900
Jan 10, 2025782.00782.00766.00770.00770.00232,600
Jan 9, 2025770.00776.00756.00774.00774.00366,100
Jan 8, 2025760.00788.00753.00770.00770.00765,400
Jan 7, 2025753.00755.00738.00751.00751.00294,900
Jan 6, 2025750.00774.00746.00754.00754.00540,600
Dec 30, 2024759.00768.00746.00751.00751.00398,000
Dec 27, 2024715.00783.00715.00764.00764.001,186,800
Dec 26, 2024724.00740.00716.00718.00718.00781,000
Dec 25, 2024753.00753.00730.00732.00732.00643,400
Dec 24, 2024750.00763.00743.00743.00743.00834,000
Dec 23, 2024749.00768.00745.00757.00757.00762,200
Dec 20, 2024735.00775.00734.00757.00757.00975,000
Dec 19, 2024769.00787.00761.00761.00761.001,341,700
Dec 18, 2024820.00832.00801.00801.00801.001,330,100
Dec 17, 2024889.00891.00825.00850.00850.001,665,800
Dec 16, 2024905.00910.00882.00903.00903.00451,400
Dec 13, 2024910.00911.00891.00905.00905.00510,600
Dec 12, 2024898.00908.00895.00900.00900.00270,900
Dec 11, 2024906.00906.00890.00903.00903.00260,700
Dec 10, 2024895.00912.00890.00906.00906.00358,700
Dec 9, 2024910.00913.00895.00896.00896.00422,200
Dec 6, 2024898.00900.00880.00896.00896.00455,400
Dec 5, 2024904.00910.00898.00902.00902.00256,300
Dec 4, 2024900.00910.00893.00901.00901.00354,300
Dec 3, 2024965.00969.00891.00910.00910.001,655,200
Dec 2, 2024968.00970.00954.00956.00956.00282,900
Nov 29, 2024967.00982.00942.00968.00968.00466,700
Nov 28, 2024974.001,000.00959.00967.00967.00418,600
Nov 27, 20241,000.001,005.00975.00976.00976.00468,800
Nov 26, 2024991.001,008.00965.00996.00996.00597,100
Nov 25, 2024980.00984.00958.00979.00979.00509,600
Nov 22, 2024959.00965.00940.00965.00965.00643,900
Nov 21, 2024962.00997.00949.00967.00967.00798,500
Nov 20, 2024960.00982.00942.00947.00947.00880,200
Nov 19, 2024895.00990.00887.00957.00957.001,854,500
Nov 18, 2024851.00919.00850.00893.00893.003,348,900
Nov 15, 20241,035.001,035.001,009.001,020.001,020.00596,300
Nov 14, 20241,035.001,058.001,023.001,039.001,039.00495,900
Nov 13, 20241,091.001,109.001,050.001,058.001,058.00526,300
Nov 12, 20241,088.001,130.001,088.001,095.001,095.00909,000
Nov 11, 20241,070.001,088.001,055.001,085.001,085.00425,200
Nov 8, 20241,031.001,098.001,031.001,080.001,080.00841,200
Nov 7, 20241,042.001,067.001,026.001,033.001,033.00611,900
Nov 6, 20241,025.001,055.001,022.001,041.001,041.00444,900
Nov 5, 20241,006.001,049.00991.001,034.001,034.00681,100
Nov 1, 20241,001.001,025.00995.001,013.001,013.00699,000
Oct 31, 20241,089.001,094.001,001.001,010.001,010.001,766,500
Oct 30, 20241,015.001,019.001,001.001,005.001,005.00355,500
Oct 29, 20241,024.001,035.001,006.001,006.001,006.00338,800
Oct 28, 2024996.001,020.00991.001,016.001,016.00604,200
Oct 25, 2024982.001,012.00982.00997.00997.00569,800
Oct 24, 20241,009.001,018.00986.00994.00994.00787,100
Oct 23, 20241,042.001,056.001,013.001,025.001,025.00535,600
Oct 22, 20241,041.001,049.001,013.001,022.001,022.00446,900
Oct 21, 20241,044.001,075.001,037.001,040.001,040.00643,600
Oct 18, 20241,031.001,036.001,020.001,035.001,035.00424,300
Oct 17, 20241,040.001,058.001,029.001,029.001,029.00556,500
Oct 16, 20241,040.001,058.001,024.001,046.001,046.00556,200
Oct 15, 20241,055.001,083.001,051.001,057.001,057.00642,700
Oct 11, 20241,114.001,120.001,066.001,069.001,069.001,079,100
Oct 10, 20241,112.001,150.001,095.001,131.001,131.001,167,800
Oct 9, 20241,159.001,186.001,097.001,110.001,110.001,585,100
Oct 8, 20241,193.001,194.001,145.001,158.001,158.00946,100
Oct 7, 20241,204.001,210.001,169.001,193.001,193.001,019,800
Oct 4, 20241,220.001,228.001,178.001,186.001,186.001,310,500
Oct 3, 20241,316.001,320.001,220.001,220.001,220.002,727,400
Oct 2, 20241,279.001,351.001,270.001,279.001,279.004,797,700
Oct 1, 20241,155.001,363.001,153.001,315.001,315.005,800,600
Sep 30, 20241,180.001,218.001,150.001,153.001,153.001,746,700
Sep 27, 20241,206.001,247.001,175.001,182.001,182.002,026,800
Sep 26, 20241,243.001,290.001,175.001,182.001,182.005,177,300
Sep 25, 20241,245.001,385.001,212.001,362.001,362.0011,443,500
Sep 24, 20241,340.001,341.001,183.001,238.001,238.006,909,500
Sep 20, 20241,133.001,319.001,099.001,295.001,295.0011,772,900
Sep 19, 2024992.001,096.00988.001,082.001,082.004,549,300
Sep 18, 2024922.00980.00915.00962.00962.001,211,000
Sep 17, 2024980.00980.00921.00940.00940.00828,800
Sep 13, 2024978.00981.00944.00962.00962.00582,000
Sep 12, 2024949.00977.00923.00969.00969.00925,100
Sep 11, 2024950.00952.00905.00920.00920.001,198,000
Sep 10, 2024957.00965.00940.00957.00957.00568,700
Sep 9, 2024893.00963.00882.00952.00952.001,019,600
Sep 6, 20241,018.001,036.00932.00938.00938.003,784,500
Sep 5, 2024981.00993.00967.00971.00971.00660,500
Sep 4, 2024973.001,003.00971.00980.00980.001,279,700
Sep 3, 20241,000.001,003.00984.00996.00996.00748,400
Sep 2, 20241,029.001,045.00989.00996.00996.001,641,700
Aug 30, 2024992.001,051.00973.001,046.001,046.001,591,600
Aug 29, 2024989.001,012.00975.00995.00995.00630,100
Aug 28, 20241,004.001,007.00985.00990.00990.00985,500
Aug 27, 20241,037.001,037.001,003.001,011.001,011.00682,300
Aug 26, 20241,017.001,040.00995.001,039.001,039.001,035,200
Aug 23, 20241,000.001,023.00992.001,011.001,011.00992,500
Aug 22, 20241,018.001,029.00992.00997.00997.001,308,500
Aug 21, 20241,074.001,086.001,022.001,023.001,023.001,765,400
Aug 20, 20241,031.001,100.001,020.001,096.001,096.001,703,100
Aug 19, 20241,015.001,130.001,010.001,023.001,023.003,247,100
Aug 16, 20241,041.001,049.00997.001,001.001,001.001,177,200
Aug 15, 2024991.001,047.00983.001,040.001,040.001,344,500
Aug 14, 20241,006.001,012.00982.00991.00991.00823,200
Aug 13, 2024975.001,016.00952.001,009.001,009.001,116,500
Aug 9, 20241,000.001,012.00945.00975.00975.001,462,700
Aug 8, 20241,001.001,061.00988.001,001.001,001.001,400,900
Aug 7, 2024980.001,054.00969.001,013.001,013.002,474,000
Aug 6, 2024922.00975.00902.00975.00975.002,449,600
Aug 5, 2024943.00973.00805.00825.00825.003,346,000
Aug 2, 20241,020.001,096.00988.001,018.001,018.003,421,500
Aug 1, 20241,086.001,220.001,072.001,110.001,110.008,629,100
Jul 31, 2024978.001,116.00960.001,116.001,116.007,602,200
Jul 30, 2024961.001,020.00933.00966.00966.001,872,700
Jul 29, 20241,217.001,225.00966.00976.00976.006,965,200
Jul 26, 20241,041.001,041.001,041.001,041.001,041.00110,000
Jul 25, 2024904.00920.00866.00891.00891.001,572,600
Jul 24, 2024974.00998.00932.00932.00932.001,135,700
Jul 23, 20241,006.001,035.00930.00989.00989.002,229,300
Jul 22, 20241,032.001,057.001,012.001,019.001,019.001,179,900
Jul 19, 20241,130.001,152.001,047.001,061.001,061.001,657,600
Jul 18, 20241,112.001,170.001,105.001,137.001,137.001,690,300
Jul 17, 20241,116.001,164.001,105.001,137.001,137.002,067,900
Jul 16, 20241,046.001,120.001,038.001,118.001,118.001,396,700
Jul 12, 20241,122.001,124.001,043.001,052.001,052.001,657,400
Jul 11, 20241,094.001,147.001,066.001,098.001,098.003,572,000
Jul 10, 20241,029.001,099.001,022.001,088.001,088.003,291,000
Jul 9, 20241,012.001,064.001,005.001,014.001,014.002,174,400
Jul 8, 2024980.001,054.00978.001,028.001,028.003,183,900
Jul 5, 20241,133.001,137.00991.001,001.001,001.005,559,900
Jul 4, 20241,043.001,140.001,033.001,080.001,080.006,235,400
Jul 3, 20241,100.001,141.001,016.001,032.001,032.004,128,200
Jul 2, 20241,138.001,156.001,000.001,054.001,054.008,125,200
Jul 1, 20241,258.001,368.001,218.001,218.001,218.009,267,400
Jun 28, 20241,400.001,489.001,274.001,318.001,318.0025,009,900
Jun 27, 20241,248.001,398.001,104.001,398.001,398.0012,834,400
Jun 26, 20241,098.001,098.001,098.001,098.001,098.00316,700
Jun 25, 2024843.00948.00831.00948.00948.007,970,500
Jun 24, 2024688.00798.00687.00798.00798.0012,206,700
Jun 21, 2024758.00821.00698.00698.00698.0016,945,800
Jun 20, 2024848.00848.00848.00848.00848.00275,500
Jun 19, 20241,035.001,123.00941.00998.00998.0013,065,700
Jun 18, 20241,120.001,273.00979.001,007.001,007.0027,868,600
Jun 17, 2024950.001,210.00937.001,150.001,150.0031,981,800
Jun 14, 2024775.00775.00775.00775.00775.00200,300
Jun 13, 2024675.00675.00675.00675.00675.00257,100
Jun 12, 2024489.00575.00487.00575.00575.00873,200
Jun 11, 2024489.00510.00481.00495.00495.00650,200
Jun 10, 2024484.00490.00477.00481.00481.00404,300
Jun 7, 2024475.00492.00475.00489.00489.00351,400
Jun 6, 2024481.00484.00468.00473.00473.00333,700
Jun 5, 2024491.00491.00472.00476.00476.00572,400
Jun 4, 2024499.00506.00491.00494.00494.00383,100
Jun 3, 2024505.00513.00499.00499.00499.00478,700
May 31, 2024500.00518.00500.00506.00506.002,176,700
May 30, 2024488.00502.00486.00500.00500.00459,900
May 29, 2024487.00510.00477.00499.00499.00767,200
May 28, 2024476.00520.00476.00495.00495.001,376,100
May 27, 2024480.00490.00470.00476.00476.00552,600
May 24, 2024477.00478.00460.00468.00468.00430,800
May 23, 2024477.00510.00464.00477.00477.001,679,800

Related Tickers

087010.KQ Peptron, Inc.
220,000.00
+5.01%
 
4596.T Kubota Pharmaceutical Holdings Co., Ltd.
42.00
-2.33%
 
4894.T Cuorips Inc.
6,090.00
-1.77%
 
219A.T HEARTSEED INC
2,501.00
-3.06%
 
7776.T CellSeed Inc.
540.00
-1.10%
 
4974.T Takara Bio Inc.
755.00
-0.40%
 
4565.T Nxera Pharma Co., Ltd.
818.00
+1.74%
 
688068.SS Beijing Hotgen Biotech Co., Ltd.
125.25
-1.35%
 
4593.T Healios K.K.
329.00
-6.00%
 
9969.HK InnoCare Pharma Limited
10.600
-3.28%