SanBio Company Limited - 4592.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,600	1,643	1,643	1,755	1,600	4.72M
December 03, 2025	1,755	1,562	1,562	1,798	1,552	4.71M
December 02, 2025	2,006	1,756	1,756	2,049	1,750	4.34M
December 01, 2025	2,200	2,027	2,027	2,205	2,025	1.7M
November 28, 2025	2,236	2,205	2,205	2,263	2,190	1.09M
November 27, 2025	2,239	2,267	2,267	2,316	2,220	863,800
November 26, 2025	2,163	2,209	2,209	2,239	2,101	1.24M
November 25, 2025	2,250	2,191	2,191	2,340	2,176	1.2M
November 21, 2025	2,282	2,227	2,227	2,342	2,209	1.45M
November 20, 2025	2,333	2,341	2,341	2,379	2,322	755,300
November 19, 2025	2,372	2,338	2,338	2,409	2,308	919,000
November 18, 2025	2,411	2,390	2,390	2,474	2,365	1.16M
November 17, 2025	2,554	2,444	2,444	2,559	2,424	1.14M
November 14, 2025	2,578	2,554	2,554	2,638	2,520	1.04M
November 13, 2025	2,635	2,628	2,628	2,680	2,608	890,900
November 12, 2025	2,520	2,613	2,613	2,618	2,509	1.09M
November 11, 2025	2,551	2,520	2,520	2,557	2,482	912,300
November 10, 2025	2,523	2,540	2,540	2,553	2,460	1.27M
November 07, 2025	2,542	2,473	2,473	2,676	2,458	3.67M
November 06, 2025	2,810	2,734	2,734	2,828	2,732	838,200
November 05, 2025	2,797	2,819	2,819	2,819	2,705	1.3M
November 04, 2025	2,830	2,845	2,845	2,933	2,789	1.49M
October 31, 2025	2,798	2,830	2,830	2,847	2,760	1.13M
October 30, 2025	2,720	2,794	2,794	2,807	2,701	1.21M
October 29, 2025	2,803	2,720	2,720	2,813	2,688	1.55M
October 28, 2025	2,776	2,821	2,821	2,849	2,746	1.42M
October 27, 2025	2,699	2,798	2,798	2,833	2,664	2.15M
October 24, 2025	2,750	2,678	2,678	2,793	2,656	2.17M
October 23, 2025	2,877	2,756	2,756	2,904	2,750	2.98M
October 22, 2025	2,812	2,918	2,918	3,045	2,812	5.19M
October 21, 2025	2,702	2,809	2,809	2,864	2,702	4.38M
October 20, 2025	2,650	2,711	2,711	2,789	2,527	5.51M
October 17, 2025	3,490	2,690	2,690	3,490	2,581	15.1M
October 16, 2025	3,700	3,000	3,000	3,730	2,995	5.49M
October 15, 2025	3,705	3,695	3,695	3,780	3,625	1.99M
October 14, 2025	3,780	3,635	3,635	3,895	3,615	2.64M
October 10, 2025	3,840	3,850	3,850	3,990	3,795	4.04M
October 09, 2025	3,560	3,850	3,850	3,900	3,535	4.12M
October 08, 2025	3,450	3,540	3,540	3,570	3,405	2.62M
October 07, 2025	3,465	3,450	3,450	3,570	3,380	2.96M
October 06, 2025	3,435	3,395	3,395	3,480	3,255	3.64M
October 03, 2025	2,973	3,335	3,335	3,425	2,870	10.34M
October 02, 2025	2,415	2,931	2,931	2,931	2,377	7.17M
October 01, 2025	2,508	2,431	2,431	2,547	2,428	1.16M
September 30, 2025	2,567	2,496	2,496	2,577	2,473	1.16M
September 29, 2025	2,662	2,557	2,557	2,737	2,503	2.51M
September 26, 2025	2,529	2,485	2,485	2,579	2,465	1.75M
September 25, 2025	2,741	2,541	2,541	2,741	2,515	2.46M
September 24, 2025	2,865	2,772	2,772	2,906	2,757	2.36M
September 22, 2025	2,780	2,876	2,876	2,934	2,653	5.3M
September 19, 2025	2,442	2,680	2,680	2,680	2,438	5.14M
September 18, 2025	2,400	2,342	2,342	2,441	2,335	999,400
September 17, 2025	2,303	2,413	2,413	2,517	2,295	1.98M
September 16, 2025	2,401	2,324	2,324	2,404	2,215	1.98M
September 12, 2025	2,398	2,393	2,393	2,420	2,355	736,300
September 11, 2025	2,406	2,361	2,361	2,434	2,358	784,900
September 10, 2025	2,461	2,442	2,442	2,475	2,415	510,900
September 09, 2025	2,494	2,461	2,461	2,517	2,429	700,600
September 08, 2025	2,500	2,483	2,483	2,566	2,475	1.28M
September 05, 2025	2,430	2,485	2,485	2,495	2,380	1.28M

SanBio Company Limited (4592.T) JPX