EnBio Holdings, Inc (TYO:6092)
Japan · Delayed Price · Currency is JPY 787.00
+12.00 (1.55%)
Oct 28, 2026, 3:30 PM JST
EnBio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 775.00 | 788.00 | 775.00 | 787.00 | 787.00 | 1.55% | 5,700 |
| Oct 27, 2026 | 774.00 | 783.00 | 774.00 | 775.00 | 775.00 | 0.26% | 10,000 |
| Oct 26, 2026 | 765.00 | 779.00 | 765.00 | 773.00 | 773.00 | 1.84% | 10,800 |
| Oct 23, 2026 | 773.00 | 773.00 | 755.00 | 759.00 | 759.00 | -1.94% | 15,500 |
| Oct 22, 2026 | 782.00 | 793.00 | 750.00 | 774.00 | 774.00 | -0.64% | 25,200 |
| Oct 21, 2026 | 781.00 | 781.00 | 773.00 | 779.00 | 779.00 | 1.70% | 10,700 |
| Oct 20, 2026 | 799.00 | 799.00 | 766.00 | 766.00 | 766.00 | -2.30% | 15,100 |
| Oct 19, 2026 | 771.00 | 806.00 | 768.00 | 784.00 | 784.00 | 2.75% | 33,500 |
| Oct 16, 2026 | 756.00 | 767.00 | 756.00 | 763.00 | 763.00 | 1.06% | 15,600 |
| Oct 15, 2026 | 766.00 | 766.00 | 752.00 | 755.00 | 755.00 | -1.44% | 14,400 |
| Oct 14, 2026 | 764.00 | 770.00 | 764.00 | 766.00 | 766.00 | -1.03% | 6,500 |
| Oct 13, 2026 | 766.00 | 775.00 | 766.00 | 774.00 | 774.00 | 0.39% | 4,300 |
| Oct 9, 2026 | 758.00 | 774.00 | 750.00 | 771.00 | 771.00 | 1.72% | 14,400 |
| Oct 8, 2026 | 773.00 | 773.00 | 758.00 | 758.00 | 758.00 | -2.32% | 16,900 |
| Oct 7, 2026 | 780.00 | 782.00 | 774.00 | 776.00 | 776.00 | -0.51% | 9,200 |
| Oct 6, 2026 | 776.00 | 781.00 | 776.00 | 780.00 | 780.00 | 0.52% | 8,700 |
| Oct 5, 2026 | 776.00 | 781.00 | 776.00 | 776.00 | 776.00 | -0.13% | 11,000 |
| Oct 2, 2026 | 776.00 | 783.00 | 776.00 | 777.00 | 777.00 | -0.51% | 22,200 |
| Oct 1, 2026 | 781.00 | 786.00 | 774.00 | 781.00 | 781.00 | - | 15,100 |
| Sep 30, 2026 | 776.00 | 781.00 | 775.00 | 781.00 | 781.00 | 0.64% | 11,900 |
| Sep 29, 2026 | 762.00 | 786.00 | 762.00 | 776.00 | 776.00 | 0.39% | 50,400 |
| Sep 28, 2026 | 804.00 | 806.00 | 773.00 | 773.00 | 773.00 | -5.62% | 102,400 |
| Sep 25, 2026 | 830.00 | 830.00 | 815.00 | 819.00 | 819.00 | -0.24% | 14,800 |
| Sep 24, 2026 | 819.00 | 833.00 | 819.00 | 821.00 | 821.00 | 0.24% | 19,300 |
| Sep 18, 2026 | 810.00 | 825.00 | 810.00 | 819.00 | 819.00 | 1.11% | 5,100 |
| Sep 17, 2026 | 804.00 | 816.00 | 804.00 | 810.00 | 810.00 | 1.12% | 5,300 |
| Sep 16, 2026 | 800.00 | 810.00 | 800.00 | 801.00 | 801.00 | - | 7,700 |
| Sep 15, 2026 | 807.00 | 812.00 | 801.00 | 801.00 | 801.00 | - | 9,800 |
| Sep 14, 2026 | 810.00 | 815.00 | 801.00 | 801.00 | 801.00 | -1.35% | 10,800 |
| Sep 11, 2026 | 813.00 | 815.00 | 804.00 | 812.00 | 812.00 | - | 15,900 |
| Sep 10, 2026 | 825.00 | 825.00 | 812.00 | 812.00 | 812.00 | -1.58% | 13,000 |
| Sep 9, 2026 | 820.00 | 832.00 | 820.00 | 825.00 | 825.00 | - | 8,800 |
| Sep 8, 2026 | 837.00 | 838.00 | 825.00 | 825.00 | 825.00 | -1.32% | 22,300 |
| Sep 7, 2026 | 838.00 | 840.00 | 830.00 | 836.00 | 836.00 | -0.12% | 26,700 |
| Sep 4, 2026 | 842.00 | 852.00 | 837.00 | 837.00 | 837.00 | -0.83% | 16,600 |
| Sep 3, 2026 | 865.00 | 867.00 | 844.00 | 844.00 | 844.00 | -2.20% | 10,100 |
| Sep 2, 2026 | 866.00 | 873.00 | 862.00 | 863.00 | 863.00 | -1.26% | 35,000 |
| Sep 1, 2026 | 868.00 | 880.00 | 866.00 | 874.00 | 874.00 | 0.69% | 25,900 |
| Aug 31, 2026 | 855.00 | 895.00 | 855.00 | 868.00 | 868.00 | 2.60% | 57,900 |
| Aug 28, 2026 | 852.00 | 876.00 | 846.00 | 846.00 | 846.00 | 0.36% | 30,900 |
| Aug 27, 2026 | 850.00 | 863.00 | 843.00 | 843.00 | 843.00 | -0.71% | 18,000 |
| Aug 26, 2026 | 854.00 | 862.00 | 846.00 | 849.00 | 849.00 | -0.70% | 13,900 |
| Aug 25, 2026 | 863.00 | 866.00 | 850.00 | 855.00 | 855.00 | -1.04% | 18,600 |
| Aug 24, 2026 | 870.00 | 878.00 | 862.00 | 864.00 | 864.00 | 0.23% | 42,300 |
| Aug 21, 2026 | 868.00 | 870.00 | 861.00 | 862.00 | 862.00 | -0.69% | 12,600 |
| Aug 20, 2026 | 862.00 | 881.00 | 857.00 | 868.00 | 868.00 | 0.46% | 26,100 |
| Aug 19, 2026 | 877.00 | 877.00 | 855.00 | 864.00 | 864.00 | -2.26% | 30,600 |
| Aug 18, 2026 | 899.00 | 920.00 | 877.00 | 884.00 | 884.00 | -1.78% | 82,600 |
| Aug 17, 2026 | 819.00 | 915.00 | 817.00 | 900.00 | 900.00 | 16.28% | 355,300 |
| Aug 14, 2026 | 756.00 | 782.00 | 756.00 | 774.00 | 774.00 | 2.25% | 17,000 |