EnBio Holdings, Inc (TYO:6092)
Japan · Delayed Price · Currency is JPY 796.00
-2.00 (-0.25%)
Mar 27, 2026, 11:11 AM JST
EnBio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 802.00 | 810.00 | 785.00 | 790.00 | 790.00 | -1.50% | 40,000 |
| Mar 25, 2026 | 765.00 | 807.00 | 765.00 | 802.00 | 802.00 | 5.25% | 50,400 |
| Mar 24, 2026 | 780.00 | 797.00 | 745.00 | 762.00 | 762.00 | -0.78% | 123,800 |
| Mar 23, 2026 | 771.00 | 787.00 | 756.00 | 768.00 | 768.00 | -3.76% | 86,900 |
| Mar 19, 2026 | 827.00 | 827.00 | 798.00 | 798.00 | 798.00 | -4.77% | 78,700 |
| Mar 18, 2026 | 794.00 | 855.00 | 790.00 | 838.00 | 838.00 | 6.08% | 143,000 |
| Mar 17, 2026 | 793.00 | 793.00 | 761.00 | 790.00 | 790.00 | 1.54% | 72,700 |
| Mar 16, 2026 | 748.00 | 794.00 | 740.00 | 778.00 | 778.00 | 4.43% | 133,400 |
| Mar 13, 2026 | 704.00 | 751.00 | 703.00 | 745.00 | 745.00 | 3.62% | 69,300 |
| Mar 12, 2026 | 724.00 | 747.00 | 715.00 | 719.00 | 719.00 | -1.37% | 89,600 |
| Mar 11, 2026 | 736.00 | 751.00 | 725.00 | 729.00 | 729.00 | -0.14% | 79,200 |
| Mar 10, 2026 | 700.00 | 739.00 | 700.00 | 730.00 | 730.00 | 5.64% | 50,400 |
| Mar 9, 2026 | 689.00 | 716.00 | 659.00 | 691.00 | 691.00 | -3.89% | 86,000 |
| Mar 6, 2026 | 727.00 | 728.00 | 705.00 | 719.00 | 719.00 | 0.98% | 51,300 |
| 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 |