EnBio Holdings, Inc (TYO:6092)
Japan · Delayed Price · Currency is JPY 712.00
+37.00 (5.48%)
At close: Mar 5, 2026
EnBio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 695.00 | 725.00 | 685.00 | 712.00 | 712.00 | 5.48% | 87,100 |
| Mar 4, 2026 | 637.00 | 688.00 | 611.00 | 675.00 | 675.00 | 5.30% | 121,300 |
| Mar 3, 2026 | 662.00 | 669.00 | 641.00 | 641.00 | 641.00 | -4.61% | 69,400 |
| Mar 2, 2026 | 696.00 | 697.00 | 665.00 | 672.00 | 672.00 | -5.49% | 39,800 |
| Feb 27, 2026 | 703.00 | 713.00 | 695.00 | 711.00 | 711.00 | 1.43% | 25,800 |
| Feb 26, 2026 | 708.00 | 708.00 | 691.00 | 701.00 | 701.00 | -0.14% | 15,800 |
| Feb 25, 2026 | 696.00 | 708.00 | 680.00 | 702.00 | 702.00 | 1.01% | 55,000 |
| Feb 24, 2026 | 650.00 | 711.00 | 650.00 | 695.00 | 695.00 | 7.42% | 133,200 |
| Feb 20, 2026 | 646.00 | 648.00 | 628.00 | 647.00 | 647.00 | 1.41% | 33,100 |
| Feb 19, 2026 | 649.00 | 649.00 | 638.00 | 638.00 | 638.00 | -0.93% | 15,200 |
| Feb 18, 2026 | 634.00 | 645.00 | 626.00 | 644.00 | 644.00 | 1.10% | 55,300 |
| Feb 17, 2026 | 639.00 | 640.00 | 631.00 | 637.00 | 637.00 | 0.16% | 10,300 |
| Feb 16, 2026 | 642.00 | 645.00 | 621.00 | 636.00 | 636.00 | 3.92% | 41,300 |
| Feb 13, 2026 | 632.00 | 632.00 | 612.00 | 612.00 | 612.00 | -3.16% | 17,200 |
| 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 |