EnBio Holdings, Inc (TYO:6092)
Japan · Delayed Price · Currency is JPY 744.00
-6.00 (-0.80%)
Aug 6, 2026, 12:52 PM JST
EnBio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | - | - | 33,500 |
| Aug 5, 2026 | 744.00 | 760.00 | 744.00 | 750.00 | 750.00 | 1.35% | 33,200 |
| Aug 4, 2026 | 723.00 | 744.00 | 723.00 | 740.00 | 740.00 | 2.07% | 18,200 |
| Aug 3, 2026 | 729.00 | 729.00 | 716.00 | 725.00 | 725.00 | -0.55% | 9,900 |
| Jul 31, 2026 | 719.00 | 737.00 | 718.00 | 729.00 | 729.00 | 1.67% | 19,100 |
| Jul 30, 2026 | 720.00 | 735.00 | 714.00 | 717.00 | 717.00 | 0.99% | 15,400 |
| Jul 29, 2026 | 710.00 | 717.00 | 702.00 | 710.00 | 710.00 | 0.42% | 20,200 |
| Jul 28, 2026 | 717.00 | 719.00 | 707.00 | 707.00 | 707.00 | -1.67% | 16,100 |
| Jul 27, 2026 | 713.00 | 720.00 | 713.00 | 719.00 | 719.00 | 0.84% | 4,700 |
| Jul 24, 2026 | 711.00 | 721.00 | 708.00 | 713.00 | 713.00 | -0.42% | 32,500 |
| Jul 23, 2026 | 717.00 | 724.00 | 715.00 | 716.00 | 716.00 | - | 15,100 |
| Jul 22, 2026 | 724.00 | 728.00 | 716.00 | 716.00 | 716.00 | -0.28% | 11,900 |
| Jul 21, 2026 | 714.00 | 729.00 | 714.00 | 718.00 | 718.00 | 1.41% | 14,800 |
| Jul 17, 2026 | 727.00 | 727.00 | 700.00 | 708.00 | 708.00 | -2.75% | 48,500 |
| Jul 16, 2026 | 720.00 | 743.00 | 720.00 | 728.00 | 728.00 | 1.11% | 16,100 |
| Jul 15, 2026 | 720.00 | 722.00 | 714.00 | 720.00 | 720.00 | 0.70% | 7,400 |
| Jul 14, 2026 | 716.00 | 726.00 | 714.00 | 715.00 | 715.00 | 0.14% | 9,900 |
| Jul 13, 2026 | 726.00 | 729.00 | 714.00 | 714.00 | 714.00 | -0.42% | 19,200 |
| Jul 10, 2026 | 724.00 | 736.00 | 715.00 | 717.00 | 717.00 | 0.56% | 21,500 |
| Jul 9, 2026 | 711.00 | 726.00 | 711.00 | 713.00 | 713.00 | 0.14% | 17,700 |
| Jul 8, 2026 | 718.00 | 721.00 | 711.00 | 712.00 | 712.00 | -1.25% | 22,600 |
| Jul 7, 2026 | 719.00 | 730.00 | 719.00 | 721.00 | 721.00 | 0.42% | 8,500 |
| Jul 6, 2026 | 722.00 | 723.00 | 712.00 | 718.00 | 718.00 | 0.84% | 17,200 |
| Jul 3, 2026 | 703.00 | 716.00 | 697.00 | 712.00 | 712.00 | 0.71% | 12,800 |
| Jul 2, 2026 | 707.00 | 723.00 | 706.00 | 707.00 | 707.00 | - | 12,000 |
| Jul 1, 2026 | 728.00 | 730.00 | 707.00 | 707.00 | 707.00 | -2.62% | 19,800 |
| Jun 30, 2026 | 706.00 | 726.00 | 704.00 | 726.00 | 726.00 | 2.83% | 18,300 |
| Jun 29, 2026 | 693.00 | 710.00 | 693.00 | 706.00 | 706.00 | 2.02% | 22,800 |
| Jun 26, 2026 | 695.00 | 701.00 | 692.00 | 692.00 | 692.00 | -0.14% | 19,300 |
| Jun 25, 2026 | 693.00 | 697.00 | 692.00 | 693.00 | 693.00 | 1.32% | 15,500 |
| Jun 24, 2026 | 691.00 | 714.00 | 684.00 | 684.00 | 684.00 | -0.44% | 36,600 |
| Jun 23, 2026 | 720.00 | 720.00 | 687.00 | 687.00 | 687.00 | -4.58% | 121,700 |
| Jun 22, 2026 | 721.00 | 731.00 | 716.00 | 720.00 | 720.00 | - | 29,800 |
| Jun 19, 2026 | 737.00 | 741.00 | 720.00 | 720.00 | 720.00 | -2.04% | 14,700 |
| 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 |