PhoenixBio Co., Ltd. (TYO:6190)
Japan · Delayed Price · Currency is JPY 497.00
+3.00 (0.61%)
Feb 17, 2026, 10:53 AM JST
PhoenixBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 485.00 | 491.00 | 474.00 | 480.00 | 480.00 | -0.83% | 46,700 |
| Dec 30, 2025 | 495.00 | 520.00 | 484.00 | 484.00 | 484.00 | -1.22% | 173,500 |
| Dec 29, 2025 | 479.00 | 494.00 | 473.00 | 490.00 | 490.00 | 3.16% | 61,600 |
| Dec 26, 2025 | 487.00 | 496.00 | 475.00 | 475.00 | 475.00 | -2.46% | 64,500 |
| Dec 25, 2025 | 471.00 | 500.00 | 468.00 | 487.00 | 487.00 | 2.96% | 158,600 |
| Dec 24, 2025 | 472.00 | 476.00 | 466.00 | 473.00 | 473.00 | 0.85% | 43,300 |
| Dec 23, 2025 | 474.00 | 480.00 | 464.00 | 469.00 | 469.00 | -1.05% | 64,500 |
| Dec 22, 2025 | 494.00 | 495.00 | 473.00 | 474.00 | 474.00 | -3.66% | 48,200 |
| Dec 19, 2025 | 480.00 | 501.00 | 478.00 | 492.00 | 492.00 | 2.50% | 69,900 |
| Dec 18, 2025 | 472.00 | 493.00 | 472.00 | 480.00 | 480.00 | - | 62,600 |
| Dec 17, 2025 | 488.00 | 497.00 | 474.00 | 480.00 | 480.00 | -1.64% | 48,500 |
| Dec 16, 2025 | 502.00 | 505.00 | 482.00 | 488.00 | 488.00 | -2.98% | 66,700 |
| Dec 15, 2025 | 504.00 | 510.00 | 500.00 | 503.00 | 503.00 | -2.14% | 40,700 |
| Dec 12, 2025 | 514.00 | 525.00 | 496.00 | 514.00 | 514.00 | 1.18% | 98,200 |
| Dec 11, 2025 | 526.00 | 530.00 | 507.00 | 508.00 | 508.00 | -2.50% | 160,100 |
| Dec 10, 2025 | 529.00 | 540.00 | 511.00 | 521.00 | 521.00 | -4.75% | 225,900 |
| Dec 9, 2025 | 565.00 | 586.00 | 530.00 | 547.00 | 547.00 | -9.59% | 694,500 |
| Dec 8, 2025 | 570.00 | 637.00 | 541.00 | 605.00 | 605.00 | 12.66% | 1,671,400 |
| Dec 5, 2025 | 560.00 | 596.00 | 530.00 | 537.00 | 537.00 | -4.45% | 641,400 |
| Dec 4, 2025 | 490.00 | 562.00 | 490.00 | 562.00 | 562.00 | 16.60% | 970,000 |
| Dec 3, 2025 | 483.00 | 533.00 | 463.00 | 482.00 | 482.00 | -7.13% | 421,900 |
| Dec 2, 2025 | 601.00 | 637.00 | 488.00 | 519.00 | 519.00 | -4.77% | 1,776,800 |
| Dec 1, 2025 | 505.00 | 545.00 | 477.00 | 545.00 | 545.00 | 17.20% | 374,100 |