Want to see JP:4592 full AI Analyst Report?
SanBio Co (4592) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 930.00 | 961.00 | 916.00 | 917.00 | 917.00 | -2.86% | 607,600 | 0.62 |
| Oct 29, 2026 | 960.00 | 961.00 | 919.00 | 944.00 | 944.00 | -0.21% | 737,200 | 0.75 |
| Oct 28, 2026 | 945.00 | 984.00 | 934.00 | 946.00 | 946.00 | +1.72% | 998,900 | 1.03 |
| Oct 27, 2026 | 904.00 | 930.00 | 896.00 | 930.00 | 930.00 | +3.33% | 579,700 | 0.60 |
| Oct 26, 2026 | 902.00 | 912.00 | 886.00 | 900.00 | 900.00 | -2.60% | 865,800 | 0.89 |
| Oct 23, 2026 | 899.00 | 946.00 | 885.00 | 924.00 | 924.00 | +2.44% | 1,416,400 | 1.46 |
| Oct 22, 2026 | 938.00 | 958.00 | 902.00 | 902.00 | 902.00 | -4.04% | 735,900 | 0.76 |
| Oct 21, 2026 | 933.00 | 961.00 | 927.00 | 940.00 | 940.00 | +2.17% | 913,300 | 0.94 |
| Oct 20, 2026 | 922.00 | 939.00 | 900.00 | 920.00 | 920.00 | -0.54% | 928,400 | 0.96 |
| Oct 19, 2026 | 963.00 | 967.00 | 923.00 | 925.00 | 925.00 | -7.59% | 1,666,800 | 1.76 |
| Oct 16, 2026 | 964.00 | 1,008.00 | 945.00 | 1,001.00 | 1,001.00 | +5.48% | 1,141,500 | 1.21 |
| Oct 15, 2026 | 962.00 | 1,003.00 | 942.00 | 949.00 | 949.00 | -4.62% | 1,655,300 | 1.80 |
| Oct 14, 2026 | 1,025.00 | 1,062.00 | 990.00 | 995.00 | 995.00 | -3.96% | 1,998,800 | 2.22 |
| Oct 13, 2026 | 1,030.00 | 1,081.00 | 984.00 | 1,036.00 | 1,036.00 | +1.67% | 4,134,800 | 4.81 |
| Oct 12, 2026 | 1,019.00 | 1,019.00 | 920.00 | 1,019.00 | 1,019.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 928.00 | 1,019.00 | 920.00 | 1,019.00 | 1,019.00 | +17.26% | 6,203,300 | 7.94 |
| Oct 08, 2026 | 905.00 | 915.00 | 869.00 | 869.00 | 869.00 | -5.54% | 1,576,800 | 2.06 |
| Oct 07, 2026 | 985.00 | 985.00 | 920.00 | 920.00 | 920.00 | -8.18% | 1,608,800 | 2.15 |
| Oct 06, 2026 | 1,018.00 | 1,044.00 | 989.00 | 1,002.00 | 1,002.00 | +6.14% | 3,056,000 | 4.30 |
| Oct 05, 2026 | 949.00 | 963.00 | 940.00 | 944.00 | 944.00 | +0.32% | 385,000 | 0.53 |
| Oct 02, 2026 | 958.00 | 962.00 | 930.00 | 941.00 | 941.00 | -2.18% | 324,100 | 0.45 |
| Oct 01, 2026 | 960.00 | 972.00 | 943.00 | 962.00 | 962.00 | -0.21% | 454,500 | 0.62 |
| Sep 30, 2026 | 961.00 | 966.00 | 937.00 | 964.00 | 964.00 | +5.13% | 924,600 | 1.26 |
| Sep 29, 2026 | 940.00 | 947.00 | 914.00 | 917.00 | 917.00 | -2.65% | 506,600 | 0.69 |
| Sep 28, 2026 | 949.00 | 958.00 | 934.00 | 942.00 | 942.00 | -0.95% | 376,500 | 0.51 |
| Sep 25, 2026 | 922.00 | 959.00 | 919.00 | 951.00 | 951.00 | +3.37% | 544,000 | 0.73 |
| Sep 24, 2026 | 956.00 | 973.00 | 920.00 | 920.00 | 920.00 | -2.95% | 939,100 | 1.25 |
| Sep 23, 2026 | 925.00 | 964.00 | 917.00 | 948.00 | 948.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 925.00 | 964.00 | 917.00 | 948.00 | 948.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 925.00 | 964.00 | 917.00 | 948.00 | 948.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 925.00 | 964.00 | 917.00 | 948.00 | 948.00 | +3.49% | 1,008,800 | 1.26 |
| Sep 17, 2026 | 888.00 | 920.00 | 884.00 | 916.00 | 916.00 | +4.45% | 654,100 | 0.80 |
| Sep 16, 2026 | 903.00 | 907.00 | 858.00 | 877.00 | 877.00 | -3.20% | 1,543,800 | 1.89 |
| Sep 15, 2026 | 919.00 | 926.00 | 894.00 | 906.00 | 906.00 | -4.43% | 1,374,900 | 1.65 |
| Sep 14, 2026 | 930.00 | 956.00 | 911.00 | 948.00 | 948.00 | +2.82% | 667,800 | 0.79 |
| Sep 11, 2026 | 935.00 | 937.00 | 918.00 | 922.00 | 922.00 | -1.91% | 554,900 | 0.65 |
| Sep 10, 2026 | 921.00 | 943.00 | 918.00 | 940.00 | 940.00 | +0.64% | 495,600 | 0.58 |
| Sep 09, 2026 | 949.00 | 949.00 | 920.00 | 934.00 | 934.00 | -1.58% | 568,200 | 0.66 |
| Sep 08, 2026 | 939.00 | 964.00 | 933.00 | 949.00 | 949.00 | +1.17% | 947,500 | 1.10 |
| Sep 07, 2026 | 926.00 | 950.00 | 918.00 | 938.00 | 938.00 | +1.41% | 547,300 | 0.63 |
| Sep 04, 2026 | 911.00 | 932.00 | 898.00 | 925.00 | 925.00 | +1.65% | 667,000 | 0.77 |
| Sep 03, 2026 | 906.00 | 920.00 | 895.00 | 910.00 | 910.00 | +0.33% | 731,100 | 0.85 |
| Sep 02, 2026 | 921.00 | 932.00 | 907.00 | 907.00 | 907.00 | -4.12% | 815,700 | 0.94 |
| Sep 01, 2026 | 967.00 | 974.00 | 940.00 | 946.00 | 946.00 | -2.47% | 1,132,100 | 1.31 |
| Aug 31, 2026 | 1,009.00 | 1,009.00 | 959.00 | 970.00 | 970.00 | -6.01% | 3,810,000 | 4.61 |
| Aug 28, 2026 | 1,007.00 | 1,043.00 | 1,007.00 | 1,032.00 | 1,032.00 | +2.48% | 816,900 | 0.98 |
| Aug 27, 2026 | 1,000.00 | 1,013.00 | 984.00 | 1,007.00 | 1,007.00 | +0.90% | 655,600 | 0.77 |
| Aug 26, 2026 | 1,021.00 | 1,060.00 | 997.00 | 998.00 | 998.00 | -1.96% | 727,400 | 0.86 |
| Aug 25, 2026 | 999.00 | 1,021.00 | 975.00 | 1,018.00 | 1,018.00 | +1.39% | 731,300 | 0.86 |
| Aug 24, 2026 | 1,016.00 | 1,030.00 | 995.00 | 1,004.00 | 1,004.00 | -0.59% | 626,700 | 0.73 |