EnBio Holdings, Inc (TYO:6092)
Japan · Delayed Price · Currency is JPY 720.00
-15.00 (-2.04%)
Jun 19, 2026, 3:30 PM JST
EnBio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 742.00 | 742.00 | 723.00 | 735.00 | 735.00 | 0.14% | 21,500 |
| Jun 17, 2026 | 728.00 | 751.00 | 728.00 | 734.00 | 734.00 | 0.96% | 28,500 |
| Jun 16, 2026 | 724.00 | 727.00 | 720.00 | 727.00 | 727.00 | 0.55% | 24,400 |
| Jun 15, 2026 | 733.00 | 735.00 | 718.00 | 723.00 | 723.00 | -0.14% | 31,400 |
| Jun 12, 2026 | 723.00 | 724.00 | 715.00 | 724.00 | 724.00 | 2.12% | 16,500 |
| Jun 11, 2026 | 714.00 | 716.00 | 700.00 | 709.00 | 709.00 | -2.74% | 43,700 |
| Jun 10, 2026 | 717.00 | 729.00 | 705.00 | 729.00 | 729.00 | 2.10% | 31,300 |
| Jun 9, 2026 | 711.00 | 720.00 | 706.00 | 714.00 | 714.00 | 1.71% | 12,900 |
| Jun 8, 2026 | 723.00 | 738.00 | 696.00 | 702.00 | 702.00 | -4.88% | 64,900 |
| Jun 5, 2026 | 738.00 | 752.00 | 738.00 | 738.00 | 738.00 | - | 24,800 |
| Jun 4, 2026 | 728.00 | 741.00 | 727.00 | 738.00 | 738.00 | 0.14% | 27,000 |
| Jun 3, 2026 | 725.00 | 744.00 | 703.00 | 737.00 | 737.00 | 2.22% | 71,800 |
| Jun 2, 2026 | 765.00 | 777.00 | 716.00 | 721.00 | 721.00 | -7.80% | 158,600 |
| Jun 1, 2026 | 795.00 | 795.00 | 778.00 | 782.00 | 782.00 | -2.01% | 33,300 |
| May 29, 2026 | 800.00 | 815.00 | 795.00 | 798.00 | 798.00 | 0.63% | 52,900 |
| May 28, 2026 | 799.00 | 805.00 | 781.00 | 793.00 | 793.00 | -0.88% | 45,500 |
| 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 |