PhoenixBio Co., Ltd. (TYO:6190)
Japan · Delayed Price · Currency is JPY 455.00
-27.00 (-5.60%)
Mar 19, 2026, 2:50 PM JST
PhoenixBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 468.00 | 477.00 | 449.00 | 452.00 | - | -6.22% | 47,300 |
| Mar 18, 2026 | 484.00 | 485.00 | 472.00 | 482.00 | 482.00 | -1.03% | 35,400 |
| Mar 17, 2026 | 463.00 | 494.00 | 460.00 | 487.00 | 487.00 | 6.56% | 151,800 |
| Mar 16, 2026 | 447.00 | 527.00 | 441.00 | 457.00 | 457.00 | 2.24% | 1,054,400 |
| Mar 13, 2026 | 448.00 | 458.00 | 441.00 | 447.00 | 447.00 | -0.22% | 11,100 |
| Mar 12, 2026 | 468.00 | 468.00 | 448.00 | 448.00 | 448.00 | -3.03% | 10,500 |
| Mar 11, 2026 | 448.00 | 465.00 | 442.00 | 462.00 | 462.00 | 1.54% | 34,800 |
| Mar 10, 2026 | 458.00 | 458.00 | 452.00 | 455.00 | 455.00 | 2.94% | 8,300 |
| Mar 9, 2026 | 455.00 | 467.00 | 433.00 | 442.00 | 442.00 | -4.54% | 34,200 |
| Mar 6, 2026 | 459.00 | 470.00 | 459.00 | 463.00 | 463.00 | 1.09% | 7,500 |
| Mar 5, 2026 | 455.00 | 464.00 | 448.00 | 458.00 | 458.00 | 4.33% | 31,900 |
| Mar 4, 2026 | 455.00 | 460.00 | 435.00 | 439.00 | 439.00 | -5.18% | 38,900 |
| Mar 3, 2026 | 484.00 | 486.00 | 463.00 | 463.00 | 463.00 | -4.73% | 41,800 |
| Mar 2, 2026 | 487.00 | 496.00 | 482.00 | 486.00 | 486.00 | -1.42% | 26,300 |
| Feb 27, 2026 | 498.00 | 502.00 | 490.00 | 493.00 | 493.00 | -1.00% | 31,100 |
| Feb 26, 2026 | 491.00 | 498.00 | 488.00 | 498.00 | 498.00 | 2.89% | 17,700 |
| Feb 25, 2026 | 477.00 | 486.00 | 475.00 | 484.00 | 484.00 | 1.47% | 9,100 |
| Feb 24, 2026 | 488.00 | 488.00 | 471.00 | 477.00 | 477.00 | -3.83% | 20,300 |
| Feb 20, 2026 | 535.00 | 535.00 | 490.00 | 496.00 | 496.00 | -0.20% | 67,200 |
| Feb 19, 2026 | 499.00 | 500.00 | 495.00 | 497.00 | 497.00 | -1.00% | 11,800 |
| Feb 18, 2026 | 505.00 | 507.00 | 499.00 | 502.00 | 502.00 | -0.59% | 31,200 |
| Feb 17, 2026 | 496.00 | 505.00 | 493.00 | 505.00 | 505.00 | 2.23% | 36,400 |
| Feb 16, 2026 | 481.00 | 494.00 | 470.00 | 494.00 | 494.00 | 5.78% | 42,200 |
| Feb 13, 2026 | 484.00 | 484.00 | 467.00 | 467.00 | 467.00 | -3.11% | 33,700 |
| Feb 12, 2026 | 482.00 | 484.00 | 472.00 | 482.00 | 482.00 | 0.84% | 28,700 |
| Feb 10, 2026 | 467.00 | 480.00 | 460.00 | 478.00 | 478.00 | 3.24% | 34,500 |
| Feb 9, 2026 | 472.00 | 472.00 | 463.00 | 463.00 | 463.00 | -0.64% | 14,700 |
| Feb 6, 2026 | 468.00 | 474.00 | 456.00 | 466.00 | 466.00 | 0.87% | 37,200 |
| Feb 5, 2026 | 455.00 | 462.00 | 451.00 | 462.00 | 462.00 | 1.54% | 5,300 |
| Feb 4, 2026 | 465.00 | 465.00 | 454.00 | 455.00 | 455.00 | -0.66% | 9,900 |
| Feb 3, 2026 | 460.00 | 461.00 | 456.00 | 458.00 | 458.00 | 1.33% | 10,200 |
| Feb 2, 2026 | 457.00 | 472.00 | 452.00 | 452.00 | 452.00 | -1.09% | 27,600 |
| Jan 30, 2026 | 459.00 | 462.00 | 451.00 | 457.00 | 457.00 | -0.44% | 17,400 |
| Jan 29, 2026 | 447.00 | 459.00 | 436.00 | 459.00 | 459.00 | 2.68% | 37,500 |
| Jan 28, 2026 | 462.00 | 462.00 | 447.00 | 447.00 | 447.00 | -3.46% | 31,000 |
| Jan 27, 2026 | 471.00 | 471.00 | 458.00 | 463.00 | 463.00 | -1.28% | 31,200 |
| Jan 26, 2026 | 473.00 | 476.00 | 469.00 | 469.00 | 469.00 | -2.09% | 20,400 |
| Jan 23, 2026 | 471.00 | 484.00 | 466.00 | 479.00 | 479.00 | 2.79% | 22,500 |
| Jan 22, 2026 | 471.00 | 474.00 | 466.00 | 466.00 | 466.00 | -0.21% | 30,300 |
| Jan 21, 2026 | 480.00 | 487.00 | 467.00 | 467.00 | 467.00 | -4.30% | 43,100 |
| Jan 20, 2026 | 499.00 | 502.00 | 481.00 | 488.00 | 488.00 | -2.40% | 77,900 |
| Jan 19, 2026 | 498.00 | 507.00 | 496.00 | 500.00 | 500.00 | 0.60% | 44,500 |
| Jan 16, 2026 | 497.00 | 503.00 | 488.00 | 497.00 | 497.00 | -0.20% | 56,300 |
| Jan 15, 2026 | 487.00 | 500.00 | 483.00 | 498.00 | 498.00 | 2.68% | 52,500 |
| Jan 14, 2026 | 492.00 | 498.00 | 482.00 | 485.00 | 485.00 | -1.02% | 17,500 |
| Jan 13, 2026 | 504.00 | 507.00 | 490.00 | 490.00 | 490.00 | -2.39% | 35,000 |
| Jan 9, 2026 | 499.00 | 508.00 | 496.00 | 502.00 | 502.00 | 1.41% | 26,600 |
| Jan 8, 2026 | 503.00 | 509.00 | 494.00 | 495.00 | 495.00 | -1.20% | 50,800 |
| Jan 7, 2026 | 485.00 | 507.00 | 484.00 | 501.00 | 501.00 | 2.87% | 39,300 |
| Jan 6, 2026 | 485.00 | 497.00 | 485.00 | 487.00 | 487.00 | 1.46% | 32,000 |