PhoenixBio Co., Ltd. (TYO:6190)
Japan · Delayed Price · Currency is JPY 316.00
+5.00 (1.61%)
Oct 6, 2026, 3:30 PM JST
PhoenixBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 311.00 | 361.00 | 310.00 | 316.00 | 316.00 | 1.61% | 118,900 |
| Oct 5, 2026 | 310.00 | 314.00 | 307.00 | 311.00 | 311.00 | -0.96% | 1,700 |
| Oct 2, 2026 | 309.00 | 315.00 | 307.00 | 314.00 | 314.00 | -0.95% | 3,000 |
| Oct 1, 2026 | 317.00 | 319.00 | 307.00 | 317.00 | 317.00 | - | 6,400 |
| Sep 30, 2026 | 317.00 | 323.00 | 299.00 | 317.00 | 317.00 | 2.59% | 19,500 |
| Sep 29, 2026 | 310.00 | 310.00 | 305.00 | 309.00 | 309.00 | 0.65% | 2,900 |
| Sep 28, 2026 | 310.00 | 310.00 | 306.00 | 307.00 | 307.00 | 0.66% | 4,700 |
| Sep 25, 2026 | 309.00 | 309.00 | 304.00 | 305.00 | 305.00 | 0.33% | 3,000 |
| Sep 24, 2026 | 304.00 | 308.00 | 302.00 | 304.00 | 304.00 | -0.65% | 10,000 |
| Sep 18, 2026 | 304.00 | 306.00 | 300.00 | 306.00 | 306.00 | -0.33% | 16,800 |
| Sep 17, 2026 | 304.00 | 308.00 | 300.00 | 307.00 | 307.00 | 2.33% | 4,000 |
| Sep 16, 2026 | 302.00 | 305.00 | 296.00 | 300.00 | 300.00 | -0.66% | 5,700 |
| Sep 15, 2026 | 308.00 | 314.00 | 298.00 | 302.00 | 302.00 | -1.31% | 15,600 |
| Sep 14, 2026 | 319.00 | 319.00 | 300.00 | 306.00 | 306.00 | -4.38% | 18,200 |
| Sep 11, 2026 | 317.00 | 324.00 | 317.00 | 320.00 | 320.00 | 0.95% | 2,900 |
| Sep 10, 2026 | 322.00 | 322.00 | 317.00 | 317.00 | 317.00 | -1.86% | 2,800 |
| Sep 9, 2026 | 319.00 | 327.00 | 319.00 | 323.00 | 323.00 | 1.25% | 4,100 |
| Sep 8, 2026 | 334.00 | 334.00 | 319.00 | 319.00 | 319.00 | -4.20% | 13,100 |
| Sep 7, 2026 | 330.00 | 336.00 | 327.00 | 333.00 | 333.00 | - | 13,000 |
| Sep 4, 2026 | 338.00 | 338.00 | 330.00 | 333.00 | 333.00 | -1.48% | 6,100 |
| Sep 3, 2026 | 339.00 | 340.00 | 338.00 | 338.00 | 338.00 | -1.17% | 4,100 |
| Sep 2, 2026 | 339.00 | 342.00 | 338.00 | 342.00 | 342.00 | - | 4,700 |
| Sep 1, 2026 | 338.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.29% | 12,000 |
| Aug 31, 2026 | 339.00 | 341.00 | 339.00 | 341.00 | 341.00 | 0.29% | 1,500 |
| Aug 28, 2026 | 339.00 | 344.00 | 337.00 | 340.00 | 340.00 | 0.59% | 7,400 |
| Aug 27, 2026 | 345.00 | 345.00 | 336.00 | 338.00 | 338.00 | -1.17% | 6,300 |
| Aug 26, 2026 | 341.00 | 342.00 | 338.00 | 342.00 | 342.00 | 0.29% | 5,600 |
| Aug 25, 2026 | 341.00 | 341.00 | 338.00 | 341.00 | 341.00 | 0.29% | 4,600 |
| Aug 24, 2026 | 342.00 | 342.00 | 330.00 | 340.00 | 340.00 | -1.73% | 11,800 |
| Aug 21, 2026 | 348.00 | 348.00 | 340.00 | 346.00 | 346.00 | -0.57% | 3,800 |
| Aug 20, 2026 | 338.00 | 348.00 | 338.00 | 348.00 | 348.00 | 2.05% | 3,200 |
| Aug 19, 2026 | 340.00 | 347.00 | 340.00 | 341.00 | 341.00 | -0.58% | 1,100 |
| Aug 18, 2026 | 338.00 | 346.00 | 338.00 | 343.00 | 343.00 | 0.88% | 1,900 |
| Aug 17, 2026 | 335.00 | 355.00 | 335.00 | 340.00 | 340.00 | -3.13% | 12,700 |
| Aug 14, 2026 | 348.00 | 356.00 | 343.00 | 351.00 | 351.00 | -0.28% | 9,300 |
| Aug 13, 2026 | 345.00 | 359.00 | 345.00 | 352.00 | 352.00 | 1.15% | 7,100 |
| Aug 12, 2026 | 340.00 | 351.00 | 340.00 | 348.00 | 348.00 | 1.46% | 8,700 |
| Aug 10, 2026 | 345.00 | 348.00 | 339.00 | 343.00 | 343.00 | -1.44% | 22,100 |
| Aug 7, 2026 | 343.00 | 348.00 | 340.00 | 348.00 | 348.00 | 1.46% | 2,600 |
| Aug 6, 2026 | 343.00 | 346.00 | 343.00 | 343.00 | 343.00 | - | 2,000 |
| Aug 5, 2026 | 341.00 | 349.00 | 341.00 | 343.00 | 343.00 | 0.59% | 900 |
| Aug 4, 2026 | 340.00 | 349.00 | 340.00 | 341.00 | 341.00 | - | 3,700 |
| Aug 3, 2026 | 341.00 | 344.00 | 341.00 | 341.00 | 341.00 | -2.29% | 2,200 |
| Jul 31, 2026 | 346.00 | 349.00 | 341.00 | 349.00 | 349.00 | 2.95% | 2,100 |
| Jul 30, 2026 | 350.00 | 350.00 | 339.00 | 339.00 | 339.00 | -2.87% | 2,500 |
| Jul 29, 2026 | 346.00 | 349.00 | 330.00 | 349.00 | 349.00 | 0.87% | 5,500 |
| Jul 28, 2026 | 353.00 | 353.00 | 343.00 | 346.00 | 346.00 | -2.26% | 3,700 |
| Jul 27, 2026 | 354.00 | 355.00 | 354.00 | 354.00 | 354.00 | - | 800 |
| Jul 24, 2026 | 358.00 | 358.00 | 354.00 | 354.00 | 354.00 | -1.12% | 1,500 |
| Jul 23, 2026 | 361.00 | 361.00 | 356.00 | 358.00 | 358.00 | 0.28% | 2,300 |