EnBio Holdings, Inc (TYO:6092)
Japan · Delayed Price · Currency is JPY 790.00
-10.00 (-1.25%)
May 28, 2026, 12:34 PM JST
EnBio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 805.00 | 825.00 | 786.00 | 800.00 | 800.00 | 1.01% | 59,400 |
| May 26, 2026 | 807.00 | 809.00 | 775.00 | 792.00 | 792.00 | -2.22% | 107,200 |
| May 25, 2026 | 801.00 | 810.00 | 738.00 | 810.00 | 810.00 | 0.37% | 233,400 |
| May 22, 2026 | 824.00 | 835.00 | 798.00 | 807.00 | 807.00 | -2.54% | 82,300 |
| May 21, 2026 | 870.00 | 872.00 | 791.00 | 828.00 | 828.00 | -4.06% | 263,400 |
| May 20, 2026 | 937.00 | 946.00 | 838.00 | 863.00 | 863.00 | -7.90% | 171,300 |
| May 19, 2026 | 1,009.00 | 1,009.00 | 925.00 | 937.00 | 937.00 | 3.65% | 330,300 |
| May 18, 2026 | 801.00 | 918.00 | 801.00 | 904.00 | 904.00 | 14.58% | 384,600 |
| May 15, 2026 | 796.00 | 800.00 | 760.00 | 789.00 | 789.00 | -2.11% | 116,900 |
| May 14, 2026 | 818.00 | 822.00 | 791.00 | 806.00 | 806.00 | -1.83% | 39,400 |
| May 13, 2026 | 821.00 | 829.00 | 816.00 | 821.00 | 821.00 | 0.74% | 27,800 |
| May 12, 2026 | 833.00 | 850.00 | 813.00 | 815.00 | 815.00 | -2.16% | 60,100 |
| May 11, 2026 | 816.00 | 834.00 | 814.00 | 833.00 | 833.00 | 1.46% | 40,500 |
| May 8, 2026 | 809.00 | 821.00 | 800.00 | 821.00 | 821.00 | 0.61% | 29,900 |
| May 7, 2026 | 809.00 | 818.00 | 806.00 | 816.00 | 816.00 | 1.12% | 43,400 |
| May 1, 2026 | 796.00 | 809.00 | 788.00 | 807.00 | 807.00 | 1.00% | 30,300 |
| Apr 30, 2026 | 812.00 | 824.00 | 794.00 | 799.00 | 799.00 | -2.32% | 80,000 |
| Apr 28, 2026 | 798.00 | 821.00 | 787.00 | 818.00 | 818.00 | 2.38% | 50,100 |
| Apr 27, 2026 | 819.00 | 822.00 | 781.00 | 799.00 | 799.00 | -2.80% | 130,200 |
| Apr 24, 2026 | 839.00 | 842.00 | 817.00 | 822.00 | 822.00 | -1.56% | 46,900 |
| Apr 23, 2026 | 858.00 | 862.00 | 817.00 | 835.00 | 835.00 | -2.45% | 59,800 |
| Apr 22, 2026 | 864.00 | 864.00 | 846.00 | 856.00 | 856.00 | -0.23% | 52,500 |
| Apr 21, 2026 | 840.00 | 870.00 | 833.00 | 858.00 | 858.00 | 2.39% | 60,300 |
| Apr 20, 2026 | 840.00 | 850.00 | 830.00 | 838.00 | 838.00 | 0.24% | 28,100 |
| Apr 17, 2026 | 821.00 | 846.00 | 821.00 | 836.00 | 836.00 | 1.83% | 35,000 |
| Apr 16, 2026 | 820.00 | 841.00 | 817.00 | 821.00 | 821.00 | -0.36% | 34,300 |
| Apr 15, 2026 | 838.00 | 844.00 | 802.00 | 824.00 | 824.00 | -1.90% | 80,000 |
| Apr 14, 2026 | 821.00 | 840.00 | 817.00 | 840.00 | 840.00 | 2.56% | 45,700 |
| Apr 13, 2026 | 808.00 | 823.00 | 805.00 | 819.00 | 819.00 | 0.74% | 28,500 |
| Apr 10, 2026 | 822.00 | 824.00 | 807.00 | 813.00 | 813.00 | -0.61% | 51,300 |
| Apr 9, 2026 | 847.00 | 850.00 | 816.00 | 818.00 | 818.00 | -3.76% | 69,300 |
| Apr 8, 2026 | 829.00 | 852.00 | 811.00 | 850.00 | 850.00 | 3.91% | 94,500 |
| Apr 7, 2026 | 829.00 | 829.00 | 801.00 | 818.00 | 818.00 | -1.45% | 61,200 |
| Apr 6, 2026 | 817.00 | 834.00 | 812.00 | 830.00 | 830.00 | 1.59% | 56,700 |
| Apr 3, 2026 | 816.00 | 824.00 | 804.00 | 817.00 | 817.00 | 0.37% | 71,700 |
| Apr 2, 2026 | 814.00 | 850.00 | 803.00 | 814.00 | 814.00 | - | 298,000 |
| Apr 1, 2026 | 778.00 | 814.00 | 778.00 | 814.00 | 814.00 | 6.68% | 95,500 |
| Mar 31, 2026 | 772.00 | 780.00 | 756.00 | 763.00 | 763.00 | -1.04% | 66,300 |
| Mar 30, 2026 | 763.00 | 782.00 | 758.00 | 771.00 | 771.00 | -0.90% | 65,600 |
| Mar 27, 2026 | 798.00 | 813.00 | 782.00 | 787.00 | 778.00 | -1.38% | 50,300 |
| Mar 26, 2026 | 802.00 | 810.00 | 785.00 | 798.00 | 788.87 | -0.50% | 40,200 |
| Mar 25, 2026 | 765.00 | 807.00 | 765.00 | 802.00 | 792.83 | 5.25% | 50,400 |
| Mar 24, 2026 | 780.00 | 797.00 | 745.00 | 762.00 | 753.29 | -0.78% | 123,800 |
| Mar 23, 2026 | 771.00 | 787.00 | 756.00 | 768.00 | 759.22 | -3.76% | 86,900 |
| Mar 19, 2026 | 827.00 | 827.00 | 798.00 | 798.00 | 788.87 | -4.77% | 78,700 |
| Mar 18, 2026 | 794.00 | 855.00 | 790.00 | 838.00 | 828.42 | 6.08% | 143,000 |
| Mar 17, 2026 | 793.00 | 793.00 | 761.00 | 790.00 | 780.97 | 1.54% | 72,700 |
| Mar 16, 2026 | 748.00 | 794.00 | 740.00 | 778.00 | 769.10 | 4.43% | 133,400 |
| Mar 13, 2026 | 704.00 | 751.00 | 703.00 | 745.00 | 736.48 | 3.62% | 69,300 |
| Mar 12, 2026 | 724.00 | 747.00 | 715.00 | 719.00 | 710.78 | -1.37% | 89,600 |