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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,413	2,440	2,440	2,447	2,371	906,200
September 03, 2025	2,499	2,402	2,402	2,517	2,378	1.23M
September 02, 2025	2,420	2,500	2,500	2,571	2,377	2.22M
September 01, 2025	2,267	2,405	2,405	2,407	2,265	1.1M
August 29, 2025	2,323	2,317	2,317	2,364	2,315	858,600
August 28, 2025	2,300	2,323	2,323	2,336	2,264	942,700
August 27, 2025	2,390	2,322	2,322	2,390	2,305	1.17M
August 26, 2025	2,420	2,396	2,396	2,431	2,378	1.17M
August 25, 2025	2,550	2,396	2,396	2,580	2,382	2.3M
August 22, 2025	2,508	2,530	2,530	2,590	2,508	1.35M
August 21, 2025	2,550	2,506	2,506	2,578	2,494	1.18M
August 20, 2025	2,595	2,575	2,575	2,619	2,557	1.33M
August 19, 2025	2,646	2,606	2,606	2,676	2,576	1.94M
August 18, 2025	2,671	2,660	2,660	2,737	2,644	2.19M
August 15, 2025	2,720	2,695	2,695	2,790	2,666	3.35M
August 14, 2025	2,727	2,721	2,721	2,780	2,669	2.1M
August 13, 2025	2,645	2,755	2,755	2,824	2,612	3.77M
August 12, 2025	2,748	2,647	2,647	2,849	2,642	4.21M
August 08, 2025	2,643	2,727	2,727	2,755	2,603	4.45M
August 07, 2025	2,467	2,651	2,651	2,708	2,427	6.4M
August 06, 2025	2,518	2,445	2,445	2,538	2,432	2.38M
August 05, 2025	2,350	2,450	2,450	2,483	2,346	2.59M
August 04, 2025	2,300	2,335	2,335	2,378	2,267	1.68M
August 01, 2025	2,286	2,360	2,360	2,406	2,275	2.58M
July 31, 2025	2,267	2,315	2,315	2,352	2,242	2.41M
July 30, 2025	2,307	2,252	2,252	2,310	2,195	2.2M
July 29, 2025	2,269	2,306	2,306	2,364	2,245	3.38M
July 28, 2025	2,341	2,225	2,225	2,356	2,220	3.29M
July 25, 2025	2,330	2,368	2,368	2,386	2,271	3.82M
July 24, 2025	2,214	2,307	2,307	2,340	2,183	3.39M
July 23, 2025	2,105	2,164	2,164	2,229	2,104	1.98M
July 22, 2025	2,148	2,102	2,102	2,215	2,102	1.87M

SanBio Company Limited (4592.T) JPX