EnBio Holdings, Inc (TYO:6092)
Japan · Delayed Price · Currency is JPY 820.00
-5.00 (-0.61%)
Sep 10, 2026, 10:23 AM JST
EnBio Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 770.00 | 770.00 | 757.00 | 757.00 | 757.00 | -1.30% | 12,900 |
| Aug 12, 2026 | 770.00 | 775.00 | 762.00 | 767.00 | 767.00 | 0.52% | 13,200 |
| Aug 10, 2026 | 768.00 | 776.00 | 759.00 | 763.00 | 763.00 | 0.39% | 13,000 |
| Aug 7, 2026 | 752.00 | 770.00 | 748.00 | 760.00 | 760.00 | 1.20% | 25,500 |
| Aug 6, 2026 | 750.00 | 751.00 | 744.00 | 751.00 | 751.00 | 0.13% | 8,900 |
| 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 |