PhoenixBio Co., Ltd. (TYO:6190)
Japan · Delayed Price · Currency is JPY 344.00
+1.00 (0.29%)
Aug 6, 2026, 2:18 PM JST
PhoenixBio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 355.00 | 357.00 | 350.00 | 357.00 | 357.00 | 2.88% | 3,600 |
| Jul 21, 2026 | 345.00 | 347.00 | 345.00 | 347.00 | 347.00 | 1.17% | 300 |
| Jul 17, 2026 | 355.00 | 355.00 | 338.00 | 343.00 | 343.00 | -1.15% | 15,600 |
| Jul 16, 2026 | 350.00 | 350.00 | 346.00 | 347.00 | 347.00 | -1.14% | 2,200 |
| Jul 15, 2026 | 344.00 | 355.00 | 342.00 | 351.00 | 351.00 | 3.24% | 4,800 |
| Jul 14, 2026 | 335.00 | 345.00 | 332.00 | 340.00 | 340.00 | 1.49% | 3,900 |
| Jul 13, 2026 | 343.00 | 343.00 | 332.00 | 335.00 | 335.00 | -0.89% | 6,700 |
| Jul 10, 2026 | 340.00 | 342.00 | 332.00 | 338.00 | 338.00 | 0.30% | 3,900 |
| Jul 9, 2026 | 328.00 | 342.00 | 328.00 | 337.00 | 337.00 | 2.43% | 5,600 |
| Jul 8, 2026 | 340.00 | 340.00 | 329.00 | 329.00 | 329.00 | -4.08% | 13,400 |
| Jul 7, 2026 | 344.00 | 347.00 | 339.00 | 343.00 | 343.00 | -0.29% | 5,000 |
| Jul 6, 2026 | 343.00 | 360.00 | 340.00 | 344.00 | 344.00 | 2.38% | 8,100 |
| Jul 3, 2026 | 329.00 | 336.00 | 326.00 | 336.00 | 336.00 | 2.75% | 5,100 |
| Jul 2, 2026 | 328.00 | 335.00 | 327.00 | 327.00 | 327.00 | 0.62% | 3,600 |
| Jul 1, 2026 | 330.00 | 335.00 | 325.00 | 325.00 | 325.00 | -1.52% | 5,400 |
| Jun 30, 2026 | 340.00 | 340.00 | 323.00 | 330.00 | 330.00 | -2.37% | 12,900 |
| Jun 29, 2026 | 330.00 | 354.00 | 325.00 | 338.00 | 338.00 | 4.32% | 17,100 |
| Jun 26, 2026 | 356.00 | 356.00 | 321.00 | 324.00 | 324.00 | -7.16% | 17,300 |
| Jun 25, 2026 | 353.00 | 353.00 | 345.00 | 349.00 | 349.00 | -0.57% | 2,200 |
| Jun 24, 2026 | 346.00 | 351.00 | 343.00 | 351.00 | 351.00 | 1.45% | 3,400 |
| Jun 23, 2026 | 351.00 | 351.00 | 340.00 | 346.00 | 346.00 | 0.58% | 8,300 |
| Jun 22, 2026 | 358.00 | 358.00 | 341.00 | 344.00 | 344.00 | -4.71% | 13,800 |
| Jun 19, 2026 | 371.00 | 371.00 | 360.00 | 361.00 | 361.00 | -2.70% | 7,000 |
| Jun 18, 2026 | 374.00 | 374.00 | 370.00 | 371.00 | 371.00 | 0.27% | 2,700 |
| Jun 17, 2026 | 367.00 | 374.00 | 365.00 | 370.00 | 370.00 | 1.09% | 7,500 |
| Jun 16, 2026 | 375.00 | 375.00 | 365.00 | 366.00 | 366.00 | -3.68% | 9,000 |
| Jun 15, 2026 | 386.00 | 390.00 | 379.00 | 380.00 | 380.00 | -0.26% | 10,900 |
| Jun 12, 2026 | 375.00 | 385.00 | 375.00 | 381.00 | 381.00 | 1.60% | 4,400 |
| Jun 11, 2026 | 369.00 | 383.00 | 367.00 | 375.00 | 375.00 | 2.46% | 9,700 |
| Jun 10, 2026 | 376.00 | 377.00 | 363.00 | 366.00 | 366.00 | -3.68% | 13,100 |
| Jun 9, 2026 | 392.00 | 392.00 | 378.00 | 380.00 | 380.00 | 1.06% | 6,300 |
| Jun 8, 2026 | 389.00 | 389.00 | 366.00 | 376.00 | 376.00 | -4.33% | 8,300 |
| Jun 5, 2026 | 388.00 | 393.00 | 369.00 | 393.00 | 393.00 | 1.55% | 11,500 |
| Jun 4, 2026 | 399.00 | 399.00 | 381.00 | 387.00 | 387.00 | -1.02% | 20,100 |
| Jun 3, 2026 | 394.00 | 396.00 | 391.00 | 391.00 | 391.00 | -1.26% | 4,400 |
| Jun 2, 2026 | 397.00 | 405.00 | 396.00 | 396.00 | 396.00 | -3.65% | 29,200 |
| Jun 1, 2026 | 415.00 | 419.00 | 410.00 | 411.00 | 411.00 | -2.84% | 24,400 |
| May 29, 2026 | 436.00 | 436.00 | 422.00 | 423.00 | 423.00 | -1.17% | 9,300 |
| May 28, 2026 | 433.00 | 436.00 | 412.00 | 428.00 | 428.00 | -1.15% | 15,000 |
| May 27, 2026 | 440.00 | 440.00 | 431.00 | 433.00 | 433.00 | -1.37% | 5,500 |