SymBio Pharmaceuticals Limited (TYO:4582)
Japan
· Delayed Price · Currency is JPY 115.00
-6.00 (-4.96%)
Mar 9, 2026, 3:30 PM JST
SymBio Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 114.00 | 117.00 | 111.00 | 115.00 | 115.00 | -4.96% | 4,018,100 |
| Mar 6, 2026 | 126.00 | 128.00 | 121.00 | 121.00 | 121.00 | -5.47% | 2,782,300 |
| Mar 5, 2026 | 126.00 | 137.00 | 124.00 | 128.00 | 128.00 | 5.79% | 6,569,200 |
| Mar 4, 2026 | 127.00 | 135.00 | 119.00 | 121.00 | 121.00 | -7.63% | 5,779,900 |
| Mar 3, 2026 | 144.00 | 144.00 | 130.00 | 131.00 | 131.00 | -10.88% | 8,118,800 |
| Mar 2, 2026 | 160.00 | 160.00 | 147.00 | 147.00 | 147.00 | -9.26% | 7,472,000 |
| Feb 27, 2026 | 180.00 | 187.00 | 159.00 | 162.00 | 162.00 | -4.71% | 13,657,000 |
| Feb 26, 2026 | 180.00 | 204.00 | 167.00 | 170.00 | 170.00 | -7.10% | 18,382,300 |
| Feb 25, 2026 | 196.00 | 229.00 | 177.00 | 183.00 | 183.00 | -8.96% | 29,190,600 |
| Feb 24, 2026 | 151.00 | 210.00 | 145.00 | 201.00 | 201.00 | 25.62% | 61,405,100 |
| Feb 20, 2026 | 217.00 | 220.00 | 145.00 | 160.00 | 160.00 | -6.43% | 83,737,800 |
| Feb 19, 2026 | 136.00 | 171.00 | 129.00 | 171.00 | 171.00 | 41.32% | 77,393,100 |
| Feb 18, 2026 | 98.00 | 121.00 | 94.00 | 121.00 | 121.00 | 32.97% | 32,069,400 |
| Feb 17, 2026 | 88.00 | 93.00 | 88.00 | 91.00 | 91.00 | 3.41% | 2,306,900 |
| Feb 16, 2026 | 86.00 | 89.00 | 86.00 | 88.00 | 88.00 | 1.15% | 750,600 |
| Feb 13, 2026 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 340,500 |
| Feb 12, 2026 | 88.00 | 89.00 | 86.00 | 87.00 | 87.00 | -1.14% | 931,400 |
| Feb 10, 2026 | 86.00 | 89.00 | 85.00 | 88.00 | 88.00 | 2.33% | 1,407,900 |
| Feb 9, 2026 | 82.00 | 88.00 | 82.00 | 86.00 | 86.00 | 4.88% | 1,551,500 |
| Feb 6, 2026 | 86.00 | 86.00 | 81.00 | 82.00 | 82.00 | -4.65% | 1,063,900 |
| Feb 5, 2026 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 1.18% | 824,900 |
| Feb 4, 2026 | 85.00 | 86.00 | 85.00 | 85.00 | 85.00 | -2.30% | 251,200 |
| Feb 3, 2026 | 87.00 | 87.00 | 85.00 | 87.00 | 87.00 | - | 832,300 |
| Feb 2, 2026 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 1.16% | 774,300 |
| Jan 30, 2026 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | - | 510,600 |
| Jan 29, 2026 | 89.00 | 89.00 | 85.00 | 86.00 | 86.00 | -2.27% | 1,135,100 |
| Jan 28, 2026 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | -1.12% | 292,300 |
| Jan 27, 2026 | 90.00 | 90.00 | 88.00 | 89.00 | 89.00 | - | 596,600 |
| Jan 26, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -2.20% | 484,900 |
| Jan 23, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | -1.09% | 701,100 |
| Jan 22, 2026 | 92.00 | 93.00 | 91.00 | 92.00 | 92.00 | - | 401,500 |
| Jan 21, 2026 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | -2.13% | 820,800 |
| Jan 20, 2026 | 97.00 | 97.00 | 92.00 | 94.00 | 94.00 | -1.05% | 1,553,400 |
| Jan 19, 2026 | 91.00 | 96.00 | 90.00 | 95.00 | 95.00 | 5.56% | 2,179,400 |
| Jan 16, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | - | 922,500 |
| Jan 15, 2026 | 88.00 | 92.00 | 88.00 | 90.00 | 90.00 | 1.12% | 1,234,000 |
| Jan 14, 2026 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | -1.11% | 597,400 |
| Jan 13, 2026 | 91.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 433,400 |
| Jan 9, 2026 | 91.00 | 92.00 | 89.00 | 91.00 | 91.00 | 1.11% | 1,044,900 |
| Jan 8, 2026 | 90.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 1,133,300 |
| Jan 7, 2026 | 90.00 | 91.00 | 89.00 | 90.00 | 90.00 | -1.10% | 361,200 |
| Jan 6, 2026 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | 1.11% | 1,222,300 |
| Jan 5, 2026 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 1,036,300 |
| Dec 30, 2025 | 90.00 | 91.00 | 88.00 | 90.00 | 90.00 | - | 797,500 |
| Dec 29, 2025 | 91.00 | 92.00 | 89.00 | 90.00 | 90.00 | - | 591,500 |
| Dec 26, 2025 | 91.00 | 92.00 | 87.00 | 90.00 | 90.00 | -1.10% | 2,370,200 |
| Dec 25, 2025 | 94.00 | 100.00 | 91.00 | 91.00 | 91.00 | 2.25% | 8,401,300 |
| Dec 24, 2025 | 90.00 | 92.00 | 88.00 | 89.00 | 89.00 | - | 1,302,300 |
| Dec 23, 2025 | 87.00 | 90.00 | 87.00 | 89.00 | 89.00 | 1.14% | 620,500 |
| Dec 22, 2025 | 94.00 | 94.00 | 87.00 | 88.00 | 88.00 | -5.38% | 1,161,400 |
| Dec 19, 2025 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | - | 405,300 |
| Dec 18, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | -1.06% | 577,300 |
| Dec 17, 2025 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -2.08% | 652,600 |
| Dec 16, 2025 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 588,600 |
| Dec 15, 2025 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | - | 728,400 |
| Dec 12, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -2.00% | 475,100 |
| Dec 11, 2025 | 101.00 | 103.00 | 99.00 | 100.00 | 100.00 | - | 1,023,900 |
| Dec 10, 2025 | 100.00 | 101.00 | 98.00 | 100.00 | 100.00 | 1.01% | 762,100 |
| Dec 9, 2025 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 343,500 |
| Dec 8, 2025 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.00% | 536,900 |
| Dec 5, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | -0.99% | 386,000 |
| Dec 4, 2025 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 479,200 |
| Dec 3, 2025 | 102.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 601,700 |
| Dec 2, 2025 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -4.72% | 818,500 |
| Dec 1, 2025 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | -0.93% | 454,300 |
| Nov 28, 2025 | 105.00 | 107.00 | 104.00 | 107.00 | 107.00 | 1.90% | 630,800 |
| Nov 27, 2025 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | - | 567,400 |
| Nov 26, 2025 | 103.00 | 106.00 | 102.00 | 105.00 | 105.00 | 1.94% | 482,000 |
| Nov 25, 2025 | 105.00 | 106.00 | 101.00 | 103.00 | 103.00 | -1.90% | 522,400 |
| Nov 21, 2025 | 102.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.96% | 642,300 |
| Nov 20, 2025 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.97% | 348,900 |
| Nov 19, 2025 | 105.00 | 106.00 | 102.00 | 103.00 | 103.00 | -1.90% | 572,400 |
| Nov 18, 2025 | 105.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 378,500 |
| Nov 17, 2025 | 110.00 | 110.00 | 105.00 | 106.00 | 106.00 | -1.85% | 339,100 |
| Nov 14, 2025 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 388,300 |
| Nov 13, 2025 | 111.00 | 112.00 | 108.00 | 109.00 | 109.00 | -1.80% | 455,000 |
| Nov 12, 2025 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 1.83% | 693,200 |
| Nov 11, 2025 | 110.00 | 111.00 | 108.00 | 109.00 | 109.00 | -0.91% | 371,500 |
| Nov 10, 2025 | 111.00 | 113.00 | 109.00 | 110.00 | 110.00 | 0.92% | 575,900 |
| Nov 7, 2025 | 111.00 | 111.00 | 108.00 | 109.00 | 109.00 | -2.68% | 606,000 |
| Nov 6, 2025 | 113.00 | 116.00 | 112.00 | 112.00 | 112.00 | -1.75% | 283,300 |
| Nov 5, 2025 | 114.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 439,700 |
| Nov 4, 2025 | 117.00 | 118.00 | 114.00 | 115.00 | 115.00 | -1.71% | 396,800 |
| Oct 31, 2025 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.86% | 449,600 |
| Oct 30, 2025 | 117.00 | 120.00 | 114.00 | 116.00 | 116.00 | -0.85% | 786,800 |
| Oct 29, 2025 | 122.00 | 123.00 | 117.00 | 117.00 | 117.00 | -4.10% | 664,300 |
| Oct 28, 2025 | 123.00 | 126.00 | 121.00 | 122.00 | 122.00 | -0.81% | 665,400 |
| Oct 27, 2025 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 471,800 |
| Oct 24, 2025 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 346,900 |
| Oct 23, 2025 | 124.00 | 125.00 | 122.00 | 123.00 | 123.00 | -2.38% | 961,500 |
| Oct 22, 2025 | 124.00 | 126.00 | 123.00 | 126.00 | 126.00 | 2.44% | 598,200 |
| Oct 21, 2025 | 125.00 | 126.00 | 123.00 | 123.00 | 123.00 | -2.38% | 737,700 |
| Oct 20, 2025 | 126.00 | 133.00 | 123.00 | 126.00 | 126.00 | 0.80% | 2,579,000 |
| Oct 17, 2025 | 127.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | 317,300 |
| Oct 16, 2025 | 128.00 | 130.00 | 126.00 | 127.00 | 127.00 | -1.55% | 585,600 |
| Oct 15, 2025 | 126.00 | 132.00 | 125.00 | 129.00 | 129.00 | 1.57% | 1,135,600 |
| Oct 14, 2025 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | -1.55% | 877,500 |
| Oct 10, 2025 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -0.77% | 199,400 |
| Oct 9, 2025 | 131.00 | 131.00 | 129.00 | 130.00 | 130.00 | -0.76% | 375,000 |
| Oct 8, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.76% | 284,400 |