EnBio Holdings, Inc (TYO:6092)
Japan · Delayed Price · Currency is JPY 612.00
-20.00 (-3.16%)
At close: Feb 13, 2026
EnBio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 632.00 | 632.00 | 632.00 | 632.00 | - | - | 17,500 |
| Feb 12, 2026 | 634.00 | 638.00 | 627.00 | 632.00 | 632.00 | 0.80% | 14,000 |
| Feb 10, 2026 | 629.00 | 632.00 | 624.00 | 627.00 | 627.00 | 0.32% | 8,200 |
| Feb 9, 2026 | 618.00 | 629.00 | 615.00 | 625.00 | 625.00 | 1.63% | 9,400 |
| Feb 6, 2026 | 622.00 | 622.00 | 615.00 | 615.00 | 615.00 | -1.60% | 7,400 |
| Feb 5, 2026 | 634.00 | 635.00 | 618.00 | 625.00 | 625.00 | -1.57% | 14,900 |
| Feb 4, 2026 | 615.00 | 638.00 | 612.00 | 635.00 | 635.00 | 2.92% | 23,500 |
| Feb 3, 2026 | 615.00 | 618.00 | 614.00 | 617.00 | 617.00 | 0.49% | 7,500 |
| Feb 2, 2026 | 618.00 | 627.00 | 614.00 | 614.00 | 614.00 | -0.65% | 6,400 |
| Jan 30, 2026 | 619.00 | 625.00 | 618.00 | 618.00 | 618.00 | -0.16% | 3,000 |
| Jan 29, 2026 | 621.00 | 621.00 | 615.00 | 619.00 | 619.00 | -0.32% | 5,100 |
| Jan 28, 2026 | 624.00 | 624.00 | 616.00 | 621.00 | 621.00 | 0.16% | 4,700 |
| Jan 27, 2026 | 610.00 | 623.00 | 610.00 | 620.00 | 620.00 | 1.64% | 9,000 |
| Jan 26, 2026 | 622.00 | 622.00 | 609.00 | 610.00 | 610.00 | -2.09% | 10,600 |
| Jan 23, 2026 | 618.00 | 623.00 | 616.00 | 623.00 | 623.00 | 0.81% | 8,100 |
| Jan 22, 2026 | 620.00 | 624.00 | 616.00 | 618.00 | 618.00 | - | 6,400 |
| Jan 21, 2026 | 621.00 | 621.00 | 617.00 | 618.00 | 618.00 | -0.64% | 7,000 |
| Jan 20, 2026 | 625.00 | 629.00 | 622.00 | 622.00 | 622.00 | -0.16% | 2,000 |
| Jan 19, 2026 | 633.00 | 633.00 | 621.00 | 623.00 | 623.00 | -1.74% | 14,200 |
| Jan 16, 2026 | 630.00 | 635.00 | 625.00 | 634.00 | 634.00 | 0.48% | 7,400 |
| Jan 15, 2026 | 627.00 | 634.00 | 627.00 | 631.00 | 631.00 | 0.80% | 4,700 |
| Jan 14, 2026 | 635.00 | 635.00 | 626.00 | 626.00 | 626.00 | -1.42% | 6,800 |
| Jan 13, 2026 | 633.00 | 635.00 | 625.00 | 635.00 | 635.00 | 0.32% | 10,900 |
| Jan 9, 2026 | 633.00 | 633.00 | 621.00 | 633.00 | 633.00 | - | 9,900 |
| Jan 8, 2026 | 610.00 | 638.00 | 610.00 | 633.00 | 633.00 | 4.80% | 33,500 |
| Jan 7, 2026 | 603.00 | 604.00 | 600.00 | 604.00 | 604.00 | 0.33% | 3,200 |
| Jan 6, 2026 | 601.00 | 609.00 | 600.00 | 602.00 | 602.00 | -0.66% | 6,700 |
| Jan 5, 2026 | 598.00 | 606.00 | 598.00 | 606.00 | 606.00 | 1.34% | 6,500 |
| Dec 30, 2025 | 593.00 | 605.00 | 590.00 | 598.00 | 598.00 | 1.01% | 12,300 |
| Dec 29, 2025 | 582.00 | 594.00 | 582.00 | 592.00 | 592.00 | 2.07% | 13,400 |
| Dec 26, 2025 | 579.00 | 585.00 | 578.00 | 580.00 | 580.00 | 0.69% | 21,600 |
| Dec 25, 2025 | 577.00 | 581.00 | 576.00 | 576.00 | 576.00 | -0.69% | 22,700 |
| Dec 24, 2025 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | -1.02% | 11,500 |
| Dec 23, 2025 | 591.00 | 592.00 | 586.00 | 586.00 | 586.00 | -0.85% | 8,100 |
| Dec 22, 2025 | 590.00 | 599.00 | 587.00 | 591.00 | 591.00 | 0.17% | 10,000 |
| Dec 19, 2025 | 604.00 | 604.00 | 586.00 | 590.00 | 590.00 | -1.17% | 15,300 |
| Dec 18, 2025 | 600.00 | 604.00 | 594.00 | 597.00 | 597.00 | -1.00% | 5,000 |
| Dec 17, 2025 | 590.00 | 606.00 | 590.00 | 603.00 | 603.00 | 1.86% | 18,900 |
| Dec 16, 2025 | 596.00 | 602.00 | 591.00 | 592.00 | 592.00 | -0.67% | 9,400 |
| Dec 15, 2025 | 589.00 | 599.00 | 589.00 | 596.00 | 596.00 | 1.19% | 13,500 |
| Dec 12, 2025 | 589.00 | 598.00 | 588.00 | 589.00 | 589.00 | -1.34% | 15,700 |
| Dec 11, 2025 | 609.00 | 609.00 | 592.00 | 597.00 | 597.00 | -1.97% | 11,500 |
| Dec 10, 2025 | 609.00 | 612.00 | 609.00 | 609.00 | 609.00 | -0.65% | 18,500 |
| Dec 9, 2025 | 608.00 | 615.00 | 608.00 | 613.00 | 613.00 | -0.16% | 4,300 |
| Dec 8, 2025 | 609.00 | 619.00 | 609.00 | 614.00 | 614.00 | -0.16% | 5,800 |
| Dec 5, 2025 | 618.00 | 619.00 | 609.00 | 615.00 | 615.00 | -0.97% | 4,900 |
| Dec 4, 2025 | 607.00 | 623.00 | 607.00 | 621.00 | 621.00 | 0.65% | 8,000 |
| Dec 3, 2025 | 617.00 | 617.00 | 609.00 | 617.00 | 617.00 | - | 3,500 |
| Dec 2, 2025 | 625.00 | 625.00 | 606.00 | 617.00 | 617.00 | -0.80% | 16,900 |
| Dec 1, 2025 | 619.00 | 623.00 | 613.00 | 622.00 | 622.00 | -0.16% | 8,600 |