SymBio Pharmaceuticals Limited - 4582.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	155	154	154	158	153	474,700
August 15, 2025	157	154	154	158	154	463,400
August 14, 2025	160	157	157	161	157	226,300
August 13, 2025	157	160	160	160	156	397,000
August 12, 2025	158	158	158	160	156	274,700
August 08, 2025	158	156	156	164	156	632,200
August 07, 2025	161	158	158	161	157	229,800
August 06, 2025	161	160	160	163	159	233,100
August 05, 2025	157	159	159	163	157	419,900
August 04, 2025	155	157	157	164	155	598,000
August 01, 2025	157	157	157	160	155	273,800
July 31, 2025	157	156	156	159	156	279,900
July 30, 2025	157	158	158	158	155	243,300
July 29, 2025	159	156	156	159	156	266,700
July 28, 2025	163	159	159	164	156	505,000
July 25, 2025	160	158	158	160	157	428,400
July 24, 2025	172	160	160	172	159	1.62M
July 23, 2025	168	170	170	172	168	148,700
July 22, 2025	168	169	169	171	168	127,200
July 18, 2025	172	168	168	174	168	187,800
July 17, 2025	174	173	173	174	171	106,800
July 16, 2025	171	172	172	174	171	167,600
July 15, 2025	179	174	174	182	174	272,100
July 14, 2025	180	178	178	180	176	146,300
July 11, 2025	181	179	179	184	177	324,000
July 10, 2025	175	181	181	182	174	435,800
July 09, 2025	172	175	175	177	172	379,400
July 08, 2025	170	171	171	172	170	59,600
July 07, 2025	166	172	172	173	164	327,500
July 04, 2025	168	168	168	169	166	196,800
July 03, 2025	166	167	167	168	166	100,100
July 02, 2025	168	166	166	171	166	309,500
July 01, 2025	174	168	168	174	168	238,500
June 30, 2025	174	175	175	176	172	376,400
June 27, 2025	172	169	169	173	168	270,200
June 26, 2025	173	171	171	173	169	249,800
June 25, 2025	175	175	175	175	172	158,400
June 24, 2025	171	175	175	180	170	482,600
June 23, 2025	175	169	169	175	166	532,100
June 20, 2025	176	176	176	177	172	277,400
June 19, 2025	179	175	175	179	175	283,800
June 18, 2025	175	179	179	181	174	550,300
June 17, 2025	173	174	174	179	172	323,500
June 16, 2025	172	174	174	174	169	219,200
June 13, 2025	181	170	170	181	169	595,900
June 12, 2025	178	176	176	178	174	322,300
June 11, 2025	184	178	178	186	176	568,100
June 10, 2025	172	183	183	191	170	1.81M
June 09, 2025	168	171	171	171	167	289,300
June 06, 2025	173	167	167	174	167	428,500
June 05, 2025	182	173	173	182	173	685,200
June 04, 2025	176	183	183	205	174	6.14M
June 03, 2025	174	168	168	174	167	262,100
June 02, 2025	170	171	171	174	169	259,100
May 30, 2025	174	170	170	174	169	262,000
May 29, 2025	167	174	174	177	166	545,800
May 28, 2025	166	165	165	167	165	99,700
May 27, 2025	163	166	166	166	163	104,600
May 26, 2025	163	164	164	166	161	138,000
May 23, 2025	165	161	161	167	161	123,300

SymBio Pharmaceuticals Limited (4582.T) JPX