kabutan

SanBio Company Limited(4592) Historical

4592
TSE Growth
SanBio Company Limited
1,759
JPY
+116
(+7.06%)
Dec 5, 12:48 pm JST
11.33
USD
Dec 4, 10:48 pm EST
Result
PTS
outside of trading hours
1,763.9
Dec 5, 12:48 pm JST
Summary Chart Historical News Financial Result
52 Week High Oct 10, 2025
3,990 JPY
52 Week Low Jan 17, 2025
661 JPY
Yearly High Oct 10, 2025
3,990 JPY
Yearly Low Jan 17, 2025
661 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,643 1,788 1,643 1,759 +116 +7.06% 2,174,900

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,600 1,755 1,600 1,643 +81 +5.19% 4,725,000
Dec 3, 2025 1,755 1,798 1,552 1,562 -194 -11.05% 4,707,100
Dec 2, 2025 2,006 2,049 1,750 1,756 -271 -13.37% 4,343,200
Dec 1, 2025 2,200 2,205 2,025 2,027 -178 -8.07% 1,704,200
Nov 28, 2025 2,236 2,263 2,190 2,205 -62 -2.73% 1,085,400
Nov 27, 2025 2,239 2,316 2,220 2,267 +58 +2.63% 863,800
Nov 26, 2025 2,163 2,239 2,101 2,209 +18 +0.82% 1,242,400
Nov 25, 2025 2,250 2,340 2,176 2,191 -39 -1.75% 1,200,800
Nov 21, 2025 2,282 2,342 2,209 2,230 -111 -4.74% 1,661,800
Nov 20, 2025 2,333 2,379 2,322 2,341 +3 +0.13% 755,300
Nov 19, 2025 2,372 2,409 2,308 2,338 -52 -2.18% 919,000
Nov 18, 2025 2,411 2,474 2,365 2,390 -54 -2.21% 1,158,600
Nov 17, 2025 2,554 2,559 2,424 2,444 -110 -4.31% 1,140,700
Nov 14, 2025 2,578 2,638 2,520 2,554 -74 -2.82% 1,037,000
Nov 13, 2025 2,635 2,680 2,608 2,628 +15 +0.57% 890,900
Nov 12, 2025 2,520 2,618 2,509 2,613 +93 +3.69% 1,094,400
Nov 11, 2025 2,551 2,557 2,482 2,520 -20 -0.79% 912,300
Nov 10, 2025 2,523 2,553 2,460 2,540 +67 +2.71% 1,265,200
Nov 7, 2025 2,542 2,676 2,458 2,473 -261 -9.55% 3,666,200
Nov 6, 2025 2,810 2,828 2,732 2,734 -85 -3.02% 838,200