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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,135	2,113	2,113	2,184	2,092	1.24M
July 17, 2025	2,082	2,133	2,133	2,162	2,082	1.55M
July 16, 2025	2,128	2,081	2,081	2,129	2,064	1.79M
July 15, 2025	2,185	2,136	2,136	2,333	2,125	3.41M
July 14, 2025	2,176	2,167	2,167	2,196	2,106	1.45M
July 11, 2025	2,210	2,166	2,166	2,359	2,143	4.37M
July 10, 2025	2,086	2,215	2,215	2,280	2,075	6.21M
July 09, 2025	2,070	2,079	2,079	2,133	2,051	1.86M
July 08, 2025	2,129	2,059	2,059	2,153	2,040	1.86M
July 07, 2025	2,164	2,119	2,119	2,267	2,110	2.5M
July 04, 2025	2,180	2,171	2,171	2,214	2,126	2.14M
July 03, 2025	2,233	2,161	2,161	2,277	2,156	2.3M
July 02, 2025	2,242	2,174	2,174	2,282	2,166	2.88M
July 01, 2025	2,362	2,332	2,332	2,418	2,318	3.43M
June 30, 2025	2,181	2,409	2,409	2,463	2,174	9.67M
June 27, 2025	2,131	2,161	2,161	2,255	1,995	12.19M
June 26, 2025	2,431	2,381	2,381	2,497	2,381	4.44M
June 25, 2025	2,757	2,881	2,881	2,954	2,682	4.61M
June 24, 2025	2,794	2,743	2,743	2,806	2,671	2.8M
June 23, 2025	2,665	2,820	2,825	2,902	2,641	4.35M
June 20, 2025	2,721	2,741	2,741	2,865	2,653	6.18M
June 19, 2025	2,880	2,621	2,621	2,948	2,573	6.12M
June 18, 2025	2,850	2,897	2,897	2,971	2,802	4.31M
June 17, 2025	3,220	2,955	2,955	3,300	2,952	3.78M
June 16, 2025	3,380	3,220	3,220	3,445	3,105	3.73M
June 13, 2025	3,620	3,450	3,450	3,630	3,450	2.13M
June 12, 2025	3,650	3,555	3,555	3,725	3,530	1.99M
June 11, 2025	3,680	3,680	3,680	3,800	3,625	3.24M
June 10, 2025	3,485	3,700	3,700	3,720	3,460	3.98M
June 09, 2025	3,315	3,420	3,420	3,480	3,265	2.18M
June 06, 2025	3,515	3,380	3,380	3,595	3,350	2.28M
June 05, 2025	3,650	3,520	3,520	3,660	3,445	4.09M
June 04, 2025	3,370	3,660	3,660	3,805	3,340	10M
June 03, 2025	3,290	3,370	3,370	3,380	3,155	3.73M
June 02, 2025	2,901	3,220	3,220	3,275	2,850	6.18M
May 30, 2025	3,520	3,015	3,015	3,935	2,951	17.84M
May 29, 2025	3,390	3,415	3,415	3,430	3,300	2.32M
May 28, 2025	3,205	3,375	3,375	3,405	3,190	2.98M
May 27, 2025	3,320	3,220	3,220	3,335	3,120	2.29M
May 26, 2025	3,215	3,270	3,270	3,345	3,160	3.07M
May 23, 2025	3,275	3,165	3,165	3,315	3,115	2.45M

SanBio Company Limited (4592.T) JPX