SanBio Company Limited (4592.T) JPX

Currency In JPY

4592.T Historical Return

If you invested ¥1000 in SanBio Company Limited (4592.T) 10 years ago, it would be worth ¥675.95 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥738.78, while ¥1000 invested 1 year ago would be worth ¥385.29. This corresponds to total returns of -32.4%, -26.12%, -61.47%, respectively, with annualized returns of -3.84%, -5.88%, -61.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4592.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	935	922	922	937	918	554,900
September 10, 2026	921	940	940	943	918	495,600
September 09, 2026	949	934	934	949	920	568,200
September 08, 2026	939	949	949	964	933	947,500
September 07, 2026	926	938	938	950	918	547,300
September 04, 2026	911	925	925	932	898	667,000
September 03, 2026	906	910	910	920	895	731,100
September 02, 2026	921	907	907	932	907	815,700
September 01, 2026	967	946	946	974	940	1.13M
August 31, 2026	1,009	970	970	1,009	959	3.81M
August 28, 2026	1,007	1,032	1,032	1,043	1,007	816,900
August 27, 2026	1,000	1,007	1,007	1,013	984	655,600
August 26, 2026	1,021	998	998	1,060	997	727,400
August 25, 2026	999	1,018	1,018	1,021	975	731,300
August 24, 2026	1,016	1,004	1,004	1,030	995	626,700
August 21, 2026	1,026	1,010	1,010	1,034	1,000	469,400
August 20, 2026	992	1,042	1,042	1,050	992	874,400
August 19, 2026	997	984	984	1,008	971	803,200
August 18, 2026	1,003	1,004	1,004	1,033	992	602,800
August 17, 2026	1,034	1,013	1,013	1,046	1,001	706,800
August 14, 2026	1,018	1,043	1,043	1,062	1,016	614,900
August 13, 2026	1,001	1,014	1,014	1,022	996	557,400
August 12, 2026	1,017	1,017	1,017	1,031	998	420,200
August 10, 2026	1,007	1,020	1,020	1,033	996	658,100
August 07, 2026	971	992	992	1,007	966	688,100
August 06, 2026	970	959	959	981	946	526,500
August 05, 2026	953	971	971	976	948	525,700
August 04, 2026	918	938	938	966	914	705,100
August 03, 2026	920	917	917	926	895	377,900
July 31, 2026	923	919	919	943	914	701,400
July 30, 2026	900	904	904	921	885	583,400
July 29, 2026	941	900	900	943	874	1.23M
July 28, 2026	964	926	926	964	916	931,100
July 27, 2026	960	966	966	983	953	557,500
July 23, 2026	1,001	1,001	1,001	1,034	986	830,700
July 22, 2026	1,035	1,005	1,005	1,035	1,005	620,600
July 21, 2026	1,035	1,039	1,039	1,091	1,035	758,400
July 17, 2026	1,035	1,035	1,035	1,048	1,005	904,700
July 16, 2026	1,110	1,073	1,073	1,157	1,046	1.57M
July 15, 2026	1,008	1,050	1,050	1,061	992	731,400
July 14, 2026	1,001	1,008	1,008	1,010	986	552,100
July 13, 2026	980	1,010	1,010	1,039	971	671,800
July 10, 2026	995	989	989	1,001	974	541,600
July 09, 2026	956	997	997	1,005	948	595,000
July 08, 2026	1,010	950	950	1,026	950	978,300
July 07, 2026	1,055	1,023	1,023	1,056	1,013	731,000
July 06, 2026	1,091	1,055	1,055	1,120	1,052	916,000
July 03, 2026	1,038	1,073	1,073	1,079	1,028	888,300
July 02, 2026	1,013	1,010	1,010	1,046	1,003	642,500
July 01, 2026	1,000	1,011	1,011	1,034	992	631,100
June 30, 2026	1,011	998	998	1,030	983	636,900
June 29, 2026	929	1,008	1,008	1,047	924	1.6M
June 26, 2026	991	919	919	992	914	1.06M
June 25, 2026	972	991	991	993	965	750,600
June 24, 2026	986	957	957	995	945	964,300
June 23, 2026	987	974	974	1,021	967	1.2M
June 22, 2026	1,000	981	981	1,036	966	2.18M
June 19, 2026	1,088	1,022	1,022	1,105	1,012	1.28M
June 18, 2026	1,112	1,103	1,103	1,124	1,026	2.25M
June 17, 2026	1,176	1,125	1,125	1,211	1,112	1.32M