Symbio Pharmaceuticals Limited 4582
TSE · Japan · Health Technology
¥56.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥56.00 | 0.00% | ¥56.00 | ¥56.00 | ¥55.00 | 113.30K |
| 2026-10-01 | ¥56.00 | 0.00% | ¥57.00 | ¥57.00 | ¥55.00 | 431.20K |
| 2026-09-30 | ¥56.00 | +1.82% | ¥55.00 | ¥57.00 | ¥55.00 | 511.50K |
| 2026-09-29 | ¥55.00 | -3.51% | ¥58.00 | ¥58.00 | ¥55.00 | 491.10K |
| 2026-09-28 | ¥57.00 | -1.72% | ¥58.00 | ¥58.00 | ¥56.00 | 945.20K |
| 2026-09-25 | ¥58.00 | +3.57% | ¥56.00 | ¥58.00 | ¥55.00 | 977.50K |
| 2026-09-24 | ¥56.00 | +1.82% | ¥57.00 | ¥58.00 | ¥55.00 | 956.40K |
| 2026-09-18 | ¥55.00 | 0.00% | ¥54.00 | ¥56.00 | ¥54.00 | 735.50K |
| 2026-09-17 | ¥55.00 | +3.77% | ¥54.00 | ¥55.00 | ¥53.00 | 585.80K |
| 2026-09-16 | ¥53.00 | -5.36% | ¥55.00 | ¥55.00 | ¥53.00 | 1.05M |
| 2026-09-15 | ¥56.00 | 0.00% | ¥56.00 | ¥57.00 | ¥55.00 | 578.70K |
| 2026-09-14 | ¥56.00 | -1.75% | ¥56.00 | ¥56.00 | ¥54.00 | 1.20M |
| 2026-09-11 | ¥57.00 | -1.72% | ¥57.00 | ¥58.00 | ¥55.00 | 1.42M |
| 2026-09-10 | ¥58.00 | -1.69% | ¥60.00 | ¥61.00 | ¥57.00 | 1.16M |
| 2026-09-09 | ¥59.00 | -1.67% | ¥60.00 | ¥61.00 | ¥59.00 | 312.90K |
| 2026-09-08 | ¥60.00 | 0.00% | ¥61.00 | ¥62.00 | ¥59.00 | 1.13M |
| 2026-09-07 | ¥60.00 | -1.64% | ¥61.00 | ¥62.00 | ¥60.00 | 535.70K |
| 2026-09-04 | ¥61.00 | 0.00% | ¥61.00 | ¥62.00 | ¥60.00 | 769.30K |
| 2026-09-03 | ¥61.00 | -1.61% | ¥61.00 | ¥62.00 | ¥61.00 | 209.00K |
| 2026-09-02 | ¥62.00 | -1.59% | ¥63.00 | ¥63.00 | ¥62.00 | 196.30K |
| 2026-09-01 | ¥63.00 | -1.56% | ¥62.00 | ¥64.00 | ¥62.00 | 191.60K |
| 2026-08-31 | ¥64.00 | 0.00% | ¥62.00 | ¥64.00 | ¥62.00 | 302.90K |
| 2026-08-28 | ¥64.00 | +1.59% | ¥63.00 | ¥64.00 | ¥62.00 | 251.60K |
| 2026-08-27 | ¥63.00 | +1.61% | ¥62.00 | ¥63.00 | ¥62.00 | 243.50K |
| 2026-08-26 | ¥62.00 | 0.00% | ¥62.00 | ¥63.00 | ¥61.00 | 398.80K |
| 2026-08-25 | ¥62.00 | -1.59% | ¥63.00 | ¥63.00 | ¥60.00 | 1.75M |
| 2026-08-24 | ¥63.00 | -3.08% | ¥65.00 | ¥65.00 | ¥62.00 | 1.53M |
| 2026-08-21 | ¥65.00 | -1.52% | ¥66.00 | ¥66.00 | ¥64.00 | 743.30K |
| 2026-08-20 | ¥66.00 | -4.35% | ¥68.00 | ¥69.00 | ¥64.00 | 2.14M |
| 2026-08-19 | ¥69.00 | +1.47% | ¥68.00 | ¥69.00 | ¥68.00 | 259.00K |
| 2026-08-18 | ¥68.00 | -6.85% | ¥69.00 | ¥70.00 | ¥65.00 | 2.70M |
| 2026-08-17 | ¥73.00 | +2.82% | ¥73.00 | ¥74.00 | ¥72.00 | 452.70K |
| 2026-08-14 | ¥71.00 | 0.00% | ¥71.00 | ¥73.00 | ¥70.00 | 518.60K |
| 2026-08-13 | ¥71.00 | 0.00% | ¥70.00 | ¥71.00 | ¥69.00 | 357.20K |
| 2026-08-12 | ¥71.00 | +1.43% | ¥69.00 | ¥71.00 | ¥68.00 | 370.40K |
| 2026-08-10 | ¥70.00 | +1.45% | ¥68.00 | ¥71.00 | ¥68.00 | 350.60K |
| 2026-08-07 | ¥69.00 | 0.00% | ¥69.00 | ¥70.00 | ¥68.00 | 173.20K |
| 2026-08-06 | ¥69.00 | -2.82% | ¥70.00 | ¥71.00 | ¥69.00 | 237.70K |
| 2026-08-05 | ¥71.00 | +1.43% | ¥69.00 | ¥71.00 | ¥69.00 | 266.70K |
| 2026-08-04 | ¥70.00 | 0.00% | ¥69.00 | ¥70.00 | ¥69.00 | 225.40K |
| 2026-08-03 | ¥70.00 | +1.45% | ¥68.00 | ¥70.00 | ¥66.00 | 472.80K |
| 2026-07-31 | ¥69.00 | +4.55% | ¥67.00 | ¥70.00 | ¥66.00 | 502.50K |
| 2026-07-30 | ¥66.00 | 0.00% | ¥67.00 | ¥68.00 | ¥65.00 | 533.30K |
| 2026-07-29 | ¥66.00 | -2.94% | ¥67.00 | ¥68.00 | ¥65.00 | 725.70K |
| 2026-07-28 | ¥68.00 | -1.45% | ¥68.00 | ¥69.00 | ¥67.00 | 560.00K |
| 2026-07-27 | ¥69.00 | -1.43% | ¥69.00 | ¥71.00 | ¥68.00 | 381.70K |
| 2026-07-24 | ¥70.00 | 0.00% | ¥70.00 | ¥71.00 | ¥68.00 | 313.20K |
| 2026-07-23 | ¥70.00 | -1.41% | ¥71.00 | ¥71.00 | ¥69.00 | 137.00K |
| 2026-07-22 | ¥71.00 | +1.43% | ¥70.00 | ¥71.00 | ¥69.00 | 455.90K |
| 2026-07-21 | ¥70.00 | +1.45% | ¥68.00 | ¥71.00 | ¥68.00 | 331.70K |
| 2026-07-17 | ¥69.00 | -1.43% | ¥70.00 | ¥71.00 | ¥67.00 | 916.90K |
| 2026-07-16 | ¥70.00 | -4.11% | ¥71.00 | ¥73.00 | ¥69.00 | 558.60K |
| 2026-07-15 | ¥73.00 | +4.29% | ¥70.00 | ¥73.00 | ¥70.00 | 420.50K |
| 2026-07-14 | ¥70.00 | 0.00% | ¥70.00 | ¥71.00 | ¥69.00 | 236.60K |
| 2026-07-13 | ¥70.00 | -1.41% | ¥71.00 | ¥72.00 | ¥69.00 | 387.20K |
| 2026-07-10 | ¥71.00 | +2.90% | ¥69.00 | ¥72.00 | ¥68.00 | 679.00K |
| 2026-07-09 | ¥69.00 | 0.00% | ¥70.00 | ¥70.00 | ¥68.00 | 490.90K |
| 2026-07-08 | ¥69.00 | -5.48% | ¥71.00 | ¥72.00 | ¥68.00 | 2.48M |
| 2026-07-07 | ¥73.00 | -3.95% | ¥79.00 | ¥92.00 | ¥72.00 | 9.40M |
| 2026-07-06 | ¥76.00 | -1.30% | ¥76.00 | ¥77.00 | ¥74.00 | 643.00K |
| 2026-07-03 | ¥77.00 | +8.45% | ¥71.00 | ¥79.00 | ¥71.00 | 1.29M |
| 2026-07-02 | ¥71.00 | 0.00% | ¥70.00 | ¥73.00 | ¥69.00 | 348.30K |
| 2026-07-01 | ¥71.00 | +2.90% | ¥70.00 | ¥73.00 | ¥70.00 | 497.50K |
| 2026-06-30 | ¥69.00 | -2.82% | ¥71.00 | ¥72.00 | ¥69.00 | 234.90K |
| 2026-06-29 | ¥71.00 | +4.41% | ¥69.00 | ¥73.00 | ¥68.00 | 882.30K |
| 2026-06-26 | ¥68.00 | +1.49% | ¥67.00 | ¥69.00 | ¥66.00 | 418.60K |
| 2026-06-25 | ¥67.00 | -2.90% | ¥68.00 | ¥69.00 | ¥66.00 | 519.30K |
| 2026-06-24 | ¥69.00 | +1.47% | ¥68.00 | ¥70.00 | ¥68.00 | 117.30K |
| 2026-06-23 | ¥68.00 | -1.45% | ¥69.00 | ¥70.00 | ¥68.00 | 155.30K |
| 2026-06-22 | ¥69.00 | +1.47% | ¥68.00 | ¥72.00 | ¥68.00 | 435.20K |
| 2026-06-19 | ¥68.00 | -2.86% | ¥69.00 | ¥71.00 | ¥67.00 | 671.10K |
| 2026-06-18 | ¥70.00 | 0.00% | ¥69.00 | ¥70.00 | ¥68.00 | 431.60K |
| 2026-06-17 | ¥70.00 | +1.45% | ¥68.00 | ¥72.00 | ¥68.00 | 574.10K |
| 2026-06-16 | ¥69.00 | 0.00% | ¥69.00 | ¥70.00 | ¥66.00 | 849.70K |
| 2026-06-15 | ¥69.00 | -1.43% | ¥71.00 | ¥71.00 | ¥68.00 | 649.10K |
| 2026-06-12 | ¥70.00 | -1.41% | ¥71.00 | ¥72.00 | ¥70.00 | 274.90K |
| 2026-06-11 | ¥71.00 | 0.00% | ¥70.00 | ¥71.00 | ¥68.00 | 555.10K |
| 2026-06-10 | ¥71.00 | 0.00% | ¥72.00 | ¥72.00 | ¥68.00 | 890.10K |
| 2026-06-09 | ¥71.00 | -1.39% | ¥75.00 | ¥76.00 | ¥70.00 | 707.30K |
| 2026-06-08 | ¥72.00 | -4.00% | ¥74.00 | ¥75.00 | ¥71.00 | 567.20K |
| 2026-06-05 | ¥75.00 | +5.63% | ¥75.00 | ¥76.00 | ¥73.00 | 472.20K |
| 2026-06-04 | ¥71.00 | -2.74% | ¥72.00 | ¥74.00 | ¥71.00 | 500.80K |
| 2026-06-03 | ¥73.00 | -1.35% | ¥74.00 | ¥74.00 | ¥71.00 | 949.30K |
| 2026-06-02 | ¥74.00 | -1.33% | ¥75.00 | ¥75.00 | ¥73.00 | 550.80K |
| 2026-06-01 | ¥75.00 | -3.85% | ¥78.00 | ¥79.00 | ¥74.00 | 838.40K |
| 2026-05-29 | ¥78.00 | -1.27% | ¥81.00 | ¥82.00 | ¥77.00 | 668.50K |
| 2026-05-28 | ¥79.00 | +1.28% | ¥77.00 | ¥85.00 | ¥77.00 | 1.62M |
| 2026-05-27 | ¥78.00 | -4.88% | ¥82.00 | ¥82.00 | ¥75.00 | 2.32M |
| 2026-05-26 | ¥82.00 | +1.23% | ¥82.00 | ¥84.00 | ¥81.00 | 809.80K |
| 2026-05-25 | ¥81.00 | -2.41% | ¥82.00 | ¥83.00 | ¥81.00 | 519.70K |