PhoenixBio Co., Ltd. (TYO:6190)
Japan · Delayed Price · Currency is JPY 391.00
-5.00 (-1.26%)
Jun 3, 2026, 3:30 PM JST
PhoenixBio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 394.00 | 396.00 | 392.00 | 393.00 | - | -0.76% | 3,100 |
| 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 |
| May 26, 2026 | 436.00 | 439.00 | 429.00 | 439.00 | 439.00 | 1.15% | 5,800 |
| May 25, 2026 | 435.00 | 449.00 | 434.00 | 434.00 | 434.00 | -0.91% | 5,000 |
| May 22, 2026 | 439.00 | 447.00 | 438.00 | 438.00 | 438.00 | -0.90% | 2,000 |
| May 21, 2026 | 429.00 | 442.00 | 429.00 | 442.00 | 442.00 | 3.76% | 3,300 |
| May 20, 2026 | 439.00 | 449.00 | 426.00 | 426.00 | 426.00 | -3.40% | 10,500 |
| May 19, 2026 | 444.00 | 450.00 | 441.00 | 441.00 | 441.00 | 1.15% | 3,600 |
| May 18, 2026 | 444.00 | 444.00 | 429.00 | 436.00 | 436.00 | -1.36% | 7,200 |
| May 15, 2026 | 451.00 | 456.00 | 428.00 | 442.00 | 442.00 | -1.78% | 7,700 |
| May 14, 2026 | 458.00 | 461.00 | 450.00 | 450.00 | 450.00 | -1.75% | 5,000 |
| May 13, 2026 | 453.00 | 468.00 | 453.00 | 458.00 | 458.00 | 1.10% | 19,000 |
| May 12, 2026 | 446.00 | 455.00 | 446.00 | 453.00 | 453.00 | 1.57% | 6,500 |
| May 11, 2026 | 444.00 | 460.00 | 435.00 | 446.00 | 446.00 | - | 9,300 |
| May 8, 2026 | 442.00 | 451.00 | 442.00 | 446.00 | 446.00 | 0.22% | 3,800 |
| May 7, 2026 | 460.00 | 460.00 | 440.00 | 445.00 | 445.00 | 2.06% | 21,300 |
| May 1, 2026 | 435.00 | 437.00 | 435.00 | 436.00 | 436.00 | -0.46% | 1,900 |
| Apr 30, 2026 | 425.00 | 439.00 | 425.00 | 438.00 | 438.00 | 2.34% | 4,600 |
| Apr 28, 2026 | 431.00 | 435.00 | 420.00 | 428.00 | 428.00 | -0.70% | 12,100 |
| Apr 27, 2026 | 439.00 | 439.00 | 425.00 | 431.00 | 431.00 | -2.05% | 17,400 |
| Apr 24, 2026 | 440.00 | 448.00 | 431.00 | 440.00 | 440.00 | 0.92% | 12,100 |
| Apr 23, 2026 | 444.00 | 446.00 | 435.00 | 436.00 | 436.00 | -1.80% | 13,700 |
| Apr 22, 2026 | 444.00 | 451.00 | 443.00 | 444.00 | 444.00 | -1.55% | 9,700 |
| Apr 21, 2026 | 446.00 | 454.00 | 444.00 | 451.00 | 451.00 | 1.12% | 11,100 |
| Apr 20, 2026 | 444.00 | 458.00 | 444.00 | 446.00 | 446.00 | 0.45% | 17,700 |
| Apr 17, 2026 | 442.00 | 446.00 | 442.00 | 444.00 | 444.00 | -0.45% | 5,900 |
| Apr 16, 2026 | 444.00 | 454.00 | 444.00 | 446.00 | 446.00 | -0.22% | 6,200 |
| Apr 15, 2026 | 450.00 | 451.00 | 447.00 | 447.00 | 447.00 | -0.89% | 3,400 |
| Apr 14, 2026 | 448.00 | 455.00 | 448.00 | 451.00 | 451.00 | 0.67% | 2,800 |
| Apr 13, 2026 | 456.00 | 456.00 | 448.00 | 448.00 | 448.00 | -0.88% | 4,100 |
| Apr 10, 2026 | 453.00 | 456.00 | 442.00 | 452.00 | 452.00 | -0.66% | 18,200 |
| Apr 9, 2026 | 458.00 | 458.00 | 450.00 | 455.00 | 455.00 | -1.30% | 11,300 |
| Apr 8, 2026 | 460.00 | 468.00 | 458.00 | 461.00 | 461.00 | 1.10% | 5,200 |
| Apr 7, 2026 | 466.00 | 473.00 | 454.00 | 456.00 | 456.00 | -2.15% | 11,000 |
| Apr 6, 2026 | 459.00 | 467.00 | 459.00 | 466.00 | 466.00 | 1.30% | 3,800 |
| Apr 3, 2026 | 453.00 | 467.00 | 453.00 | 460.00 | 460.00 | 2.45% | 8,700 |
| Apr 2, 2026 | 465.00 | 478.00 | 449.00 | 449.00 | 449.00 | -2.39% | 7,700 |
| Apr 1, 2026 | 443.00 | 465.00 | 443.00 | 460.00 | 460.00 | 4.55% | 10,900 |
| Mar 31, 2026 | 449.00 | 461.00 | 440.00 | 440.00 | 440.00 | -3.72% | 14,800 |
| Mar 30, 2026 | 468.00 | 468.00 | 455.00 | 457.00 | 457.00 | -3.79% | 6,800 |
| Mar 27, 2026 | 457.00 | 476.00 | 457.00 | 475.00 | 475.00 | 3.94% | 10,100 |
| Mar 26, 2026 | 470.00 | 476.00 | 457.00 | 457.00 | 457.00 | -3.38% | 23,300 |
| Mar 25, 2026 | 440.00 | 475.00 | 440.00 | 473.00 | 473.00 | 8.49% | 55,200 |
| Mar 24, 2026 | 430.00 | 445.00 | 430.00 | 436.00 | 436.00 | 2.83% | 27,900 |
| Mar 23, 2026 | 440.00 | 440.00 | 420.00 | 424.00 | 424.00 | -6.81% | 61,600 |
| Mar 19, 2026 | 468.00 | 477.00 | 449.00 | 455.00 | 455.00 | -5.60% | 58,800 |