SanBio Co., Ltd. 4592
TSE · Japan · Health Technology
¥948.00-14.00 (-1.46%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥943.00 | -1.98% | ¥958.00 | ¥962.00 | ¥930.00 | 242.80K |
| 2026-10-01 | ¥962.00 | -0.21% | ¥960.00 | ¥972.00 | ¥943.00 | 454.50K |
| 2026-09-30 | ¥964.00 | +5.13% | ¥961.00 | ¥966.00 | ¥937.00 | 924.60K |
| 2026-09-29 | ¥917.00 | -2.65% | ¥940.00 | ¥947.00 | ¥914.00 | 506.60K |
| 2026-09-28 | ¥942.00 | -0.95% | ¥949.00 | ¥958.00 | ¥934.00 | 376.50K |
| 2026-09-25 | ¥951.00 | +3.37% | ¥922.00 | ¥959.00 | ¥919.00 | 544.00K |
| 2026-09-24 | ¥920.00 | -2.95% | ¥956.00 | ¥973.00 | ¥920.00 | 939.10K |
| 2026-09-18 | ¥948.00 | +3.49% | ¥925.00 | ¥964.00 | ¥917.00 | 1.01M |
| 2026-09-17 | ¥916.00 | +4.45% | ¥888.00 | ¥920.00 | ¥884.00 | 654.10K |
| 2026-09-16 | ¥877.00 | -3.20% | ¥903.00 | ¥907.00 | ¥858.00 | 1.54M |
| 2026-09-15 | ¥906.00 | -4.43% | ¥919.00 | ¥926.00 | ¥894.00 | 1.37M |
| 2026-09-14 | ¥948.00 | +2.82% | ¥930.00 | ¥956.00 | ¥911.00 | 667.80K |
| 2026-09-11 | ¥922.00 | -1.91% | ¥935.00 | ¥937.00 | ¥918.00 | 554.90K |
| 2026-09-10 | ¥940.00 | +0.64% | ¥921.00 | ¥943.00 | ¥918.00 | 495.60K |
| 2026-09-09 | ¥934.00 | -1.58% | ¥949.00 | ¥949.00 | ¥920.00 | 568.20K |
| 2026-09-08 | ¥949.00 | +1.17% | ¥939.00 | ¥964.00 | ¥933.00 | 947.50K |
| 2026-09-07 | ¥938.00 | +1.41% | ¥926.00 | ¥950.00 | ¥918.00 | 547.30K |
| 2026-09-04 | ¥925.00 | +1.65% | ¥911.00 | ¥932.00 | ¥898.00 | 667.00K |
| 2026-09-03 | ¥910.00 | +0.33% | ¥906.00 | ¥920.00 | ¥895.00 | 731.10K |
| 2026-09-02 | ¥907.00 | -4.12% | ¥921.00 | ¥932.00 | ¥907.00 | 815.70K |
| 2026-09-01 | ¥946.00 | -2.47% | ¥967.00 | ¥974.00 | ¥940.00 | 1.13M |
| 2026-08-31 | ¥970.00 | -6.01% | ¥1,009.00 | ¥1,009.00 | ¥959.00 | 3.81M |
| 2026-08-28 | ¥1,032.00 | +2.48% | ¥1,007.00 | ¥1,043.00 | ¥1,007.00 | 816.90K |
| 2026-08-27 | ¥1,007.00 | +0.90% | ¥1,000.00 | ¥1,013.00 | ¥984.00 | 655.60K |
| 2026-08-26 | ¥998.00 | -1.96% | ¥1,021.00 | ¥1,060.00 | ¥997.00 | 727.40K |
| 2026-08-25 | ¥1,018.00 | +1.39% | ¥999.00 | ¥1,021.00 | ¥975.00 | 731.30K |
| 2026-08-24 | ¥1,004.00 | -0.59% | ¥1,016.00 | ¥1,030.00 | ¥995.00 | 626.70K |
| 2026-08-21 | ¥1,010.00 | -3.07% | ¥1,026.00 | ¥1,034.00 | ¥1,000.00 | 469.40K |
| 2026-08-20 | ¥1,042.00 | +5.89% | ¥992.00 | ¥1,050.00 | ¥992.00 | 874.40K |
| 2026-08-19 | ¥984.00 | -1.99% | ¥997.00 | ¥1,008.00 | ¥971.00 | 803.20K |
| 2026-08-18 | ¥1,004.00 | -0.89% | ¥1,003.00 | ¥1,033.00 | ¥992.00 | 602.80K |
| 2026-08-17 | ¥1,013.00 | -2.88% | ¥1,034.00 | ¥1,046.00 | ¥1,001.00 | 706.80K |
| 2026-08-14 | ¥1,043.00 | +2.86% | ¥1,018.00 | ¥1,062.00 | ¥1,016.00 | 614.90K |
| 2026-08-13 | ¥1,014.00 | -0.29% | ¥1,001.00 | ¥1,022.00 | ¥996.00 | 557.40K |
| 2026-08-12 | ¥1,017.00 | -0.29% | ¥1,017.00 | ¥1,031.00 | ¥998.00 | 420.20K |
| 2026-08-10 | ¥1,020.00 | +2.82% | ¥1,007.00 | ¥1,033.00 | ¥996.00 | 658.10K |
| 2026-08-07 | ¥992.00 | +3.44% | ¥971.00 | ¥1,007.00 | ¥966.00 | 688.10K |
| 2026-08-06 | ¥959.00 | -1.24% | ¥970.00 | ¥981.00 | ¥946.00 | 526.50K |
| 2026-08-05 | ¥971.00 | +3.52% | ¥953.00 | ¥976.00 | ¥948.00 | 525.70K |
| 2026-08-04 | ¥938.00 | +2.29% | ¥918.00 | ¥966.00 | ¥914.00 | 705.10K |
| 2026-08-03 | ¥917.00 | -0.22% | ¥920.00 | ¥926.00 | ¥895.00 | 377.90K |
| 2026-07-31 | ¥919.00 | +1.66% | ¥923.00 | ¥943.00 | ¥914.00 | 701.40K |
| 2026-07-30 | ¥904.00 | +0.44% | ¥900.00 | ¥921.00 | ¥885.00 | 583.40K |
| 2026-07-29 | ¥900.00 | -2.81% | ¥941.00 | ¥943.00 | ¥874.00 | 1.23M |
| 2026-07-28 | ¥926.00 | -4.14% | ¥964.00 | ¥964.00 | ¥916.00 | 931.10K |
| 2026-07-27 | ¥966.00 | +0.94% | ¥960.00 | ¥983.00 | ¥953.00 | 557.50K |
| 2026-07-24 | ¥957.00 | -4.40% | ¥990.00 | ¥990.00 | ¥950.00 | 919.70K |
| 2026-07-23 | ¥1,001.00 | -0.40% | ¥1,001.00 | ¥1,034.00 | ¥986.00 | 830.70K |
| 2026-07-22 | ¥1,005.00 | -3.27% | ¥1,035.00 | ¥1,035.00 | ¥1,005.00 | 620.60K |
| 2026-07-21 | ¥1,039.00 | +0.39% | ¥1,035.00 | ¥1,091.00 | ¥1,035.00 | 758.40K |
| 2026-07-17 | ¥1,035.00 | -3.54% | ¥1,035.00 | ¥1,048.00 | ¥1,005.00 | 904.70K |
| 2026-07-16 | ¥1,073.00 | +2.19% | ¥1,110.00 | ¥1,157.00 | ¥1,046.00 | 1.57M |
| 2026-07-15 | ¥1,050.00 | +4.17% | ¥1,008.00 | ¥1,061.00 | ¥992.00 | 731.40K |
| 2026-07-14 | ¥1,008.00 | -0.20% | ¥1,001.00 | ¥1,010.00 | ¥986.00 | 552.10K |
| 2026-07-13 | ¥1,010.00 | +2.12% | ¥980.00 | ¥1,039.00 | ¥971.00 | 671.80K |
| 2026-07-10 | ¥989.00 | -0.80% | ¥995.00 | ¥1,001.00 | ¥974.00 | 541.60K |
| 2026-07-09 | ¥997.00 | +4.95% | ¥956.00 | ¥1,005.00 | ¥948.00 | 595.00K |
| 2026-07-08 | ¥950.00 | -7.14% | ¥1,010.00 | ¥1,026.00 | ¥950.00 | 978.30K |
| 2026-07-07 | ¥1,023.00 | -3.03% | ¥1,055.00 | ¥1,056.00 | ¥1,013.00 | 731.00K |
| 2026-07-06 | ¥1,055.00 | -1.68% | ¥1,091.00 | ¥1,120.00 | ¥1,052.00 | 916.00K |
| 2026-07-03 | ¥1,073.00 | +6.24% | ¥1,038.00 | ¥1,079.00 | ¥1,028.00 | 888.30K |
| 2026-07-02 | ¥1,010.00 | -0.10% | ¥1,013.00 | ¥1,046.00 | ¥1,003.00 | 642.50K |
| 2026-07-01 | ¥1,011.00 | +1.30% | ¥1,000.00 | ¥1,034.00 | ¥992.00 | 631.10K |
| 2026-06-30 | ¥998.00 | -0.99% | ¥1,011.00 | ¥1,030.00 | ¥983.00 | 636.90K |
| 2026-06-29 | ¥1,008.00 | +9.68% | ¥929.00 | ¥1,047.00 | ¥924.00 | 1.60M |
| 2026-06-26 | ¥919.00 | -7.27% | ¥991.00 | ¥992.00 | ¥914.00 | 1.06M |
| 2026-06-25 | ¥991.00 | +3.55% | ¥972.00 | ¥993.00 | ¥965.00 | 750.60K |
| 2026-06-24 | ¥957.00 | -1.75% | ¥986.00 | ¥995.00 | ¥945.00 | 964.30K |
| 2026-06-23 | ¥974.00 | -0.71% | ¥987.00 | ¥1,021.00 | ¥967.00 | 1.20M |
| 2026-06-22 | ¥981.00 | -4.01% | ¥1,000.00 | ¥1,036.00 | ¥966.00 | 2.18M |
| 2026-06-19 | ¥1,022.00 | -7.34% | ¥1,088.00 | ¥1,105.00 | ¥1,012.00 | 1.28M |
| 2026-06-18 | ¥1,103.00 | -1.96% | ¥1,112.00 | ¥1,124.00 | ¥1,026.00 | 2.25M |
| 2026-06-17 | ¥1,125.00 | -4.26% | ¥1,176.00 | ¥1,211.00 | ¥1,112.00 | 1.32M |
| 2026-06-16 | ¥1,175.00 | -2.89% | ¥1,253.00 | ¥1,310.00 | ¥1,175.00 | 1.34M |
| 2026-06-15 | ¥1,210.00 | +0.75% | ¥1,206.00 | ¥1,254.00 | ¥1,190.00 | 838.50K |
| 2026-06-12 | ¥1,201.00 | +1.61% | ¥1,182.00 | ¥1,217.00 | ¥1,174.00 | 749.10K |
| 2026-06-11 | ¥1,182.00 | -2.96% | ¥1,188.00 | ¥1,197.00 | ¥1,149.00 | 772.80K |
| 2026-06-10 | ¥1,218.00 | -2.17% | ¥1,238.00 | ¥1,254.00 | ¥1,191.00 | 787.90K |
| 2026-06-09 | ¥1,245.00 | +0.65% | ¥1,250.00 | ¥1,268.00 | ¥1,215.00 | 621.30K |
| 2026-06-08 | ¥1,237.00 | -2.21% | ¥1,205.00 | ¥1,268.00 | ¥1,205.00 | 809.70K |
| 2026-06-05 | ¥1,265.00 | +0.32% | ¥1,288.00 | ¥1,295.00 | ¥1,238.00 | 819.60K |
| 2026-06-04 | ¥1,261.00 | +0.08% | ¥1,243.00 | ¥1,306.00 | ¥1,238.00 | 886.00K |
| 2026-06-03 | ¥1,260.00 | -0.94% | ¥1,242.00 | ¥1,283.00 | ¥1,173.00 | 1.63M |
| 2026-06-02 | ¥1,272.00 | -1.55% | ¥1,223.00 | ¥1,300.00 | ¥1,218.00 | 1.07M |
| 2026-06-01 | ¥1,292.00 | -9.52% | ¥1,412.00 | ¥1,413.00 | ¥1,267.00 | 1.78M |
| 2026-05-29 | ¥1,428.00 | -0.90% | ¥1,464.00 | ¥1,492.00 | ¥1,428.00 | 742.20K |
| 2026-05-28 | ¥1,441.00 | -2.17% | ¥1,460.00 | ¥1,515.00 | ¥1,416.00 | 806.70K |
| 2026-05-27 | ¥1,473.00 | +4.10% | ¥1,438.00 | ¥1,505.00 | ¥1,418.00 | 1.12M |
| 2026-05-26 | ¥1,415.00 | -2.35% | ¥1,444.00 | ¥1,465.00 | ¥1,393.00 | 1.21M |
| 2026-05-25 | ¥1,449.00 | -5.29% | ¥1,519.00 | ¥1,527.00 | ¥1,413.00 | 1.42M |