ADR Biomedical Holdings Inc. 3750
TSE · Japan · Finance
¥798.00-6.00 (-0.75%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥804.00 | -0.74% | ¥811.00 | ¥820.00 | ¥804.00 | 5.40K |
| 2026-09-29 | ¥810.00 | -6.79% | ¥809.00 | ¥829.00 | ¥791.00 | 26.50K |
| 2026-09-28 | ¥869.00 | +1.05% | ¥865.00 | ¥870.00 | ¥853.00 | 18.80K |
| 2026-09-25 | ¥860.00 | +1.18% | ¥860.00 | ¥861.00 | ¥855.00 | 6.40K |
| 2026-09-24 | ¥850.00 | +0.59% | ¥846.00 | ¥859.00 | ¥846.00 | 9.10K |
| 2026-09-18 | ¥845.00 | -0.12% | ¥846.00 | ¥854.00 | ¥845.00 | 4.70K |
| 2026-09-17 | ¥846.00 | -0.24% | ¥848.00 | ¥850.00 | ¥841.00 | 4.50K |
| 2026-09-16 | ¥848.00 | +1.44% | ¥836.00 | ¥849.00 | ¥836.00 | 5.10K |
| 2026-09-15 | ¥836.00 | 0.00% | ¥845.00 | ¥848.00 | ¥836.00 | 3.60K |
| 2026-09-14 | ¥836.00 | +0.36% | ¥844.00 | ¥844.00 | ¥833.00 | 4.30K |
| 2026-09-11 | ¥833.00 | -0.24% | ¥835.00 | ¥842.00 | ¥833.00 | 4.60K |
| 2026-09-10 | ¥835.00 | +0.36% | ¥836.00 | ¥840.00 | ¥835.00 | 3.40K |
| 2026-09-09 | ¥832.00 | +0.85% | ¥833.00 | ¥834.00 | ¥830.00 | 2.10K |
| 2026-09-08 | ¥825.00 | -0.12% | ¥836.00 | ¥840.00 | ¥825.00 | 8.70K |
| 2026-09-07 | ¥826.00 | 0.00% | ¥835.00 | ¥838.00 | ¥826.00 | 4.60K |
| 2026-09-04 | ¥826.00 | +0.49% | ¥822.00 | ¥835.00 | ¥822.00 | 5.70K |
| 2026-09-03 | ¥822.00 | -1.67% | ¥836.00 | ¥840.00 | ¥822.00 | 4.80K |
| 2026-09-02 | ¥836.00 | -1.42% | ¥850.00 | ¥850.00 | ¥825.00 | 13.40K |
| 2026-09-01 | ¥848.00 | +6.27% | ¥813.00 | ¥853.00 | ¥813.00 | 27.40K |
| 2026-08-31 | ¥798.00 | +2.05% | ¥788.00 | ¥809.00 | ¥788.00 | 12.30K |
| 2026-08-28 | ¥782.00 | +0.26% | ¥789.00 | ¥789.00 | ¥780.00 | 3.60K |
| 2026-08-27 | ¥780.00 | +0.65% | ¥790.00 | ¥790.00 | ¥779.00 | 3.80K |
| 2026-08-26 | ¥775.00 | +0.52% | ¥773.00 | ¥789.00 | ¥772.00 | 14.40K |
| 2026-08-25 | ¥771.00 | +1.05% | ¥767.00 | ¥771.00 | ¥759.00 | 21.50K |
| 2026-08-24 | ¥763.00 | -0.13% | ¥764.00 | ¥773.00 | ¥763.00 | 5.10K |
| 2026-08-21 | ¥764.00 | -0.65% | ¥770.00 | ¥780.00 | ¥760.00 | 22.70K |
| 2026-08-20 | ¥769.00 | -0.26% | ¥779.00 | ¥794.00 | ¥769.00 | 9.70K |
| 2026-08-19 | ¥771.00 | -2.65% | ¥801.00 | ¥801.00 | ¥770.00 | 23.30K |
| 2026-08-18 | ¥792.00 | 0.00% | ¥792.00 | ¥799.00 | ¥792.00 | 2.20K |
| 2026-08-17 | ¥792.00 | +0.25% | ¥792.00 | ¥798.00 | ¥792.00 | 2.50K |
| 2026-08-14 | ¥790.00 | -0.13% | ¥790.00 | ¥800.00 | ¥789.00 | 2.10K |
| 2026-08-13 | ¥791.00 | -0.13% | ¥798.00 | ¥798.00 | ¥791.00 | 2.30K |
| 2026-08-12 | ¥792.00 | 0.00% | ¥792.00 | ¥799.00 | ¥792.00 | 1.80K |
| 2026-08-10 | ¥792.00 | 0.00% | ¥799.00 | ¥799.00 | ¥792.00 | 2.20K |
| 2026-08-07 | ¥792.00 | -0.75% | ¥798.00 | ¥798.00 | ¥792.00 | 1.80K |
| 2026-08-06 | ¥798.00 | +0.63% | ¥790.00 | ¥800.00 | ¥790.00 | 5.00K |
| 2026-08-05 | ¥793.00 | +0.76% | ¥787.00 | ¥793.00 | ¥785.00 | 1.50K |
| 2026-08-04 | ¥787.00 | -0.51% | ¥792.00 | ¥795.00 | ¥787.00 | 1.60K |
| 2026-08-03 | ¥791.00 | +1.54% | ¥779.00 | ¥793.00 | ¥779.00 | 2.40K |
| 2026-07-31 | ¥779.00 | +0.13% | ¥793.00 | ¥793.00 | ¥778.00 | 2.30K |
| 2026-07-30 | ¥778.00 | -0.64% | ¥783.00 | ¥790.00 | ¥777.00 | 2.70K |
| 2026-07-29 | ¥783.00 | +0.64% | ¥785.00 | ¥788.00 | ¥779.00 | 3.90K |
| 2026-07-28 | ¥778.00 | -2.75% | ¥800.00 | ¥800.00 | ¥775.00 | 13.20K |
| 2026-07-27 | ¥800.00 | 0.00% | ¥805.00 | ¥805.00 | ¥799.00 | 1.50K |
| 2026-07-24 | ¥800.00 | 0.00% | ¥801.00 | ¥801.00 | ¥799.00 | 900 |
| 2026-07-23 | ¥800.00 | +0.13% | ¥799.00 | ¥801.00 | ¥798.00 | 1.00K |
| 2026-07-22 | ¥799.00 | -0.13% | ¥810.00 | ¥819.00 | ¥799.00 | 7.10K |
| 2026-07-21 | ¥800.00 | +0.38% | ¥809.00 | ¥809.00 | ¥800.00 | 2.60K |
| 2026-07-17 | ¥797.00 | -0.99% | ¥808.00 | ¥808.00 | ¥796.00 | 3.70K |
| 2026-07-16 | ¥805.00 | 0.00% | ¥808.00 | ¥808.00 | ¥804.00 | 1.50K |
| 2026-07-15 | ¥805.00 | +0.50% | ¥800.00 | ¥807.00 | ¥796.00 | 2.00K |
| 2026-07-14 | ¥801.00 | -0.50% | ¥810.00 | ¥810.00 | ¥800.00 | 2.30K |
| 2026-07-13 | ¥805.00 | -0.37% | ¥805.00 | ¥820.00 | ¥803.00 | 2.90K |
| 2026-07-10 | ¥808.00 | +0.37% | ¥805.00 | ¥810.00 | ¥798.00 | 1.50K |
| 2026-07-09 | ¥805.00 | -1.23% | ¥806.00 | ¥815.00 | ¥805.00 | 3.00K |
| 2026-07-08 | ¥815.00 | -1.81% | ¥817.00 | ¥817.00 | ¥801.00 | 5.40K |
| 2026-07-07 | ¥830.00 | +4.01% | ¥828.00 | ¥830.00 | ¥796.00 | 26.80K |
| 2026-07-06 | ¥798.00 | +2.70% | ¥780.00 | ¥800.00 | ¥780.00 | 7.00K |
| 2026-07-03 | ¥777.00 | +1.04% | ¥770.00 | ¥781.00 | ¥770.00 | 2.70K |
| 2026-07-02 | ¥769.00 | -2.66% | ¥780.00 | ¥783.00 | ¥769.00 | 10.00K |
| 2026-07-01 | ¥790.00 | +1.54% | ¥788.00 | ¥790.00 | ¥777.00 | 2.60K |
| 2026-06-30 | ¥778.00 | -0.26% | ¥779.00 | ¥793.00 | ¥775.00 | 5.20K |
| 2026-06-29 | ¥780.00 | +1.04% | ¥779.00 | ¥780.00 | ¥770.00 | 5.60K |
| 2026-06-26 | ¥772.00 | -2.03% | ¥783.00 | ¥798.00 | ¥772.00 | 10.70K |
| 2026-06-25 | ¥788.00 | -1.13% | ¥791.00 | ¥791.00 | ¥788.00 | 1.50K |
| 2026-06-24 | ¥797.00 | +1.53% | ¥783.00 | ¥798.00 | ¥783.00 | 2.30K |
| 2026-06-23 | ¥785.00 | 0.00% | ¥785.00 | ¥801.00 | ¥782.00 | 7.20K |
| 2026-06-22 | ¥785.00 | -0.63% | ¥797.00 | ¥797.00 | ¥785.00 | 2.00K |
| 2026-06-19 | ¥790.00 | -0.13% | ¥790.00 | ¥800.00 | ¥786.00 | 4.30K |
| 2026-06-18 | ¥791.00 | -0.88% | ¥790.00 | ¥800.00 | ¥788.00 | 6.80K |
| 2026-06-17 | ¥798.00 | +0.88% | ¥791.00 | ¥800.00 | ¥791.00 | 2.00K |
| 2026-06-16 | ¥791.00 | 0.00% | ¥791.00 | ¥799.00 | ¥791.00 | 1.70K |
| 2026-06-15 | ¥791.00 | -1.13% | ¥792.00 | ¥793.00 | ¥791.00 | 2.90K |
| 2026-06-12 | ¥800.00 | +0.13% | ¥800.00 | ¥800.00 | ¥793.00 | 1.40K |
| 2026-06-11 | ¥799.00 | -0.13% | ¥799.00 | ¥799.00 | ¥794.00 | 300 |
| 2026-06-10 | ¥800.00 | +0.63% | ¥795.00 | ¥800.00 | ¥791.00 | 1.30K |
| 2026-06-09 | ¥795.00 | 0.00% | ¥791.00 | ¥800.00 | ¥791.00 | 1.20K |
| 2026-06-08 | ¥795.00 | -0.63% | ¥800.00 | ¥800.00 | ¥794.00 | 1.50K |
| 2026-06-05 | ¥800.00 | +0.25% | ¥794.00 | ¥800.00 | ¥794.00 | 1.10K |
| 2026-06-04 | ¥798.00 | +0.88% | ¥799.00 | ¥801.00 | ¥798.00 | 2.50K |
| 2026-06-03 | ¥791.00 | -0.25% | ¥788.00 | ¥802.00 | ¥784.00 | 3.50K |
| 2026-06-02 | ¥793.00 | -1.12% | ¥792.00 | ¥800.00 | ¥782.00 | 4.60K |
| 2026-06-01 | ¥802.00 | +0.25% | ¥793.00 | ¥802.00 | ¥784.00 | 3.20K |
| 2026-05-29 | ¥800.00 | +0.38% | ¥795.00 | ¥802.00 | ¥795.00 | 1.90K |
| 2026-05-28 | ¥797.00 | -1.12% | ¥796.00 | ¥804.00 | ¥796.00 | 1.20K |
| 2026-05-27 | ¥806.00 | -0.49% | ¥808.00 | ¥808.00 | ¥794.00 | 2.40K |
| 2026-05-26 | ¥810.00 | +0.87% | ¥803.00 | ¥810.00 | ¥797.00 | 2.30K |
| 2026-05-25 | ¥803.00 | -1.11% | ¥805.00 | ¥813.00 | ¥792.00 | 7.30K |
| 2026-05-22 | ¥812.00 | -0.12% | ¥811.00 | ¥825.00 | ¥803.00 | 5.90K |
| 2026-05-21 | ¥813.00 | -0.97% | ¥836.00 | ¥836.00 | ¥812.00 | 4.60K |