PhoenixBio Co., Ltd. 6190
TSE · Japan · Kommerzielle Dienstleistungen
¥309,00-7,00 (-2,22 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 243 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-07 | ¥309,00 | -2,22 % | ¥312,00 | ¥325,00 | ¥304,00 | 18,70K |
| 2026-10-06 | ¥316,00 | +1,61 % | ¥311,00 | ¥361,00 | ¥310,00 | 118,90K |
| 2026-10-05 | ¥311,00 | -0,96 % | ¥310,00 | ¥314,00 | ¥307,00 | 1,70K |
| 2026-10-02 | ¥314,00 | -0,95 % | ¥309,00 | ¥315,00 | ¥307,00 |
| 3,00K |
| 2026-10-01 | ¥317,00 | 0,00 % | ¥317,00 | ¥319,00 | ¥307,00 | 6,40K |
| 2026-09-30 | ¥317,00 | +2,59 % | ¥317,00 | ¥323,00 | ¥299,00 | 19,50K |
| 2026-09-29 | ¥309,00 | +0,65 % | ¥310,00 | ¥310,00 | ¥305,00 | 2,90K |
| 2026-09-28 | ¥307,00 | +0,66 % | ¥310,00 | ¥310,00 | ¥306,00 | 4,70K |
| 2026-09-25 | ¥305,00 | +0,33 % | ¥309,00 | ¥309,00 | ¥304,00 | 3,00K |
| 2026-09-24 | ¥304,00 | -0,65 % | ¥304,00 | ¥308,00 | ¥302,00 | 10,00K |
| 2026-09-18 | ¥306,00 | -0,33 % | ¥304,00 | ¥306,00 | ¥300,00 | 16,80K |
| 2026-09-17 | ¥307,00 | +2,33 % | ¥304,00 | ¥308,00 | ¥300,00 | 4,00K |
| 2026-09-16 | ¥300,00 | -0,66 % | ¥302,00 | ¥305,00 | ¥296,00 | 5,70K |
| 2026-09-15 | ¥302,00 | -1,31 % | ¥308,00 | ¥314,00 | ¥298,00 | 15,60K |
| 2026-09-14 | ¥306,00 | -4,38 % | ¥319,00 | ¥319,00 | ¥300,00 | 18,20K |
| 2026-09-11 | ¥320,00 | +0,95 % | ¥317,00 | ¥324,00 | ¥317,00 | 2,90K |
| 2026-09-10 | ¥317,00 | -1,86 % | ¥322,00 | ¥322,00 | ¥317,00 | 2,80K |
| 2026-09-09 | ¥323,00 | +1,25 % | ¥319,00 | ¥327,00 | ¥319,00 | 4,10K |
| 2026-09-08 | ¥319,00 | -4,20 % | ¥334,00 | ¥334,00 | ¥319,00 | 13,10K |
| 2026-09-07 | ¥333,00 | 0,00 % | ¥330,00 | ¥336,00 | ¥327,00 | 13,00K |
| 2026-09-04 | ¥333,00 | -1,48 % | ¥338,00 | ¥338,00 | ¥330,00 | 6,10K |
| 2026-09-03 | ¥338,00 | -1,17 % | ¥339,00 | ¥340,00 | ¥338,00 | 4,10K |
| 2026-09-02 | ¥342,00 | 0,00 % | ¥339,00 | ¥342,00 | ¥338,00 | 4,70K |
| 2026-09-01 | ¥342,00 | +0,29 % | ¥338,00 | ¥342,00 | ¥338,00 | 12,00K |
| 2026-08-31 | ¥341,00 | +0,29 % | ¥339,00 | ¥341,00 | ¥339,00 | 1,50K |
| 2026-08-28 | ¥340,00 | +0,59 % | ¥339,00 | ¥344,00 | ¥337,00 | 7,40K |
| 2026-08-27 | ¥338,00 | -1,17 % | ¥345,00 | ¥345,00 | ¥336,00 | 6,30K |
| 2026-08-26 | ¥342,00 | +0,29 % | ¥341,00 | ¥342,00 | ¥338,00 | 5,60K |
| 2026-08-25 | ¥341,00 | +0,29 % | ¥341,00 | ¥341,00 | ¥338,00 | 4,60K |
| 2026-08-24 | ¥340,00 | -1,73 % | ¥342,00 | ¥342,00 | ¥330,00 | 11,80K |
| 2026-08-21 | ¥346,00 | -0,57 % | ¥348,00 | ¥348,00 | ¥340,00 | 3,80K |
| 2026-08-20 | ¥348,00 | +2,05 % | ¥338,00 | ¥348,00 | ¥338,00 | 3,20K |
| 2026-08-19 | ¥341,00 | -0,58 % | ¥340,00 | ¥347,00 | ¥340,00 | 1,10K |
| 2026-08-18 | ¥343,00 | +0,88 % | ¥338,00 | ¥346,00 | ¥338,00 | 1,90K |
| 2026-08-17 | ¥340,00 | -3,13 % | ¥335,00 | ¥355,00 | ¥335,00 | 12,70K |
| 2026-08-14 | ¥351,00 | -0,28 % | ¥348,00 | ¥356,00 | ¥343,00 | 9,30K |
| 2026-08-13 | ¥352,00 | +1,15 % | ¥345,00 | ¥359,00 | ¥345,00 | 7,10K |
| 2026-08-12 | ¥348,00 | +1,46 % | ¥340,00 | ¥351,00 | ¥340,00 | 8,70K |
| 2026-08-10 | ¥343,00 | -1,44 % | ¥345,00 | ¥348,00 | ¥339,00 | 22,10K |
| 2026-08-07 | ¥348,00 | +1,46 % | ¥343,00 | ¥348,00 | ¥340,00 | 2,60K |
| 2026-08-06 | ¥343,00 | 0,00 % | ¥343,00 | ¥346,00 | ¥343,00 | 2,00K |
| 2026-08-05 | ¥343,00 | +0,59 % | ¥341,00 | ¥349,00 | ¥341,00 | 900 |
| 2026-08-04 | ¥341,00 | 0,00 % | ¥340,00 | ¥349,00 | ¥340,00 | 3,70K |
| 2026-08-03 | ¥341,00 | -2,29 % | ¥341,00 | ¥344,00 | ¥341,00 | 2,20K |
| 2026-07-31 | ¥349,00 | +2,95 % | ¥346,00 | ¥349,00 | ¥341,00 | 2,10K |
| 2026-07-30 | ¥339,00 | -2,87 % | ¥350,00 | ¥350,00 | ¥339,00 | 2,50K |
| 2026-07-29 | ¥349,00 | +0,87 % | ¥346,00 | ¥349,00 | ¥330,00 | 5,50K |
| 2026-07-28 | ¥346,00 | -2,26 % | ¥353,00 | ¥353,00 | ¥343,00 | 3,70K |
| 2026-07-27 | ¥354,00 | 0,00 % | ¥354,00 | ¥355,00 | ¥354,00 | 800 |
| 2026-07-24 | ¥354,00 | -1,12 % | ¥358,00 | ¥358,00 | ¥354,00 | 1,50K |
| 2026-07-23 | ¥358,00 | +0,28 % | ¥361,00 | ¥361,00 | ¥356,00 | 2,30K |
| 2026-07-22 | ¥357,00 | +2,88 % | ¥355,00 | ¥357,00 | ¥350,00 | 3,60K |
| 2026-07-21 | ¥347,00 | +1,17 % | ¥345,00 | ¥347,00 | ¥345,00 | 300 |
| 2026-07-17 | ¥343,00 | -1,15 % | ¥355,00 | ¥355,00 | ¥338,00 | 15,60K |
| 2026-07-16 | ¥347,00 | -1,14 % | ¥350,00 | ¥350,00 | ¥346,00 | 2,20K |
| 2026-07-15 | ¥351,00 | +3,24 % | ¥344,00 | ¥355,00 | ¥342,00 | 4,80K |
| 2026-07-14 | ¥340,00 | +1,49 % | ¥335,00 | ¥345,00 | ¥332,00 | 3,90K |
| 2026-07-13 | ¥335,00 | -0,89 % | ¥343,00 | ¥343,00 | ¥332,00 | 6,70K |
| 2026-07-10 | ¥338,00 | +0,30 % | ¥340,00 | ¥342,00 | ¥332,00 | 3,90K |
| 2026-07-09 | ¥337,00 | +2,43 % | ¥328,00 | ¥342,00 | ¥328,00 | 5,60K |
| 2026-07-08 | ¥329,00 | -4,08 % | ¥340,00 | ¥340,00 | ¥329,00 | 13,40K |
| 2026-07-07 | ¥343,00 | -0,29 % | ¥344,00 | ¥347,00 | ¥339,00 | 5,00K |
| 2026-07-06 | ¥344,00 | +2,38 % | ¥343,00 | ¥360,00 | ¥340,00 | 8,10K |
| 2026-07-03 | ¥336,00 | +2,75 % | ¥329,00 | ¥336,00 | ¥326,00 | 5,10K |
| 2026-07-02 | ¥327,00 | +0,62 % | ¥328,00 | ¥335,00 | ¥327,00 | 3,60K |
| 2026-07-01 | ¥325,00 | -1,52 % | ¥330,00 | ¥335,00 | ¥325,00 | 5,40K |
| 2026-06-30 | ¥330,00 | -2,37 % | ¥340,00 | ¥340,00 | ¥323,00 | 12,90K |
| 2026-06-29 | ¥338,00 | +4,32 % | ¥330,00 | ¥354,00 | ¥325,00 | 17,10K |
| 2026-06-26 | ¥324,00 | -7,16 % | ¥356,00 | ¥356,00 | ¥321,00 | 17,30K |
| 2026-06-25 | ¥349,00 | -0,57 % | ¥353,00 | ¥353,00 | ¥345,00 | 2,20K |
| 2026-06-24 | ¥351,00 | +1,45 % | ¥346,00 | ¥351,00 | ¥343,00 | 3,40K |
| 2026-06-23 | ¥346,00 | +0,58 % | ¥351,00 | ¥351,00 | ¥340,00 | 8,30K |
| 2026-06-22 | ¥344,00 | -4,71 % | ¥358,00 | ¥358,00 | ¥341,00 | 13,80K |
| 2026-06-19 | ¥361,00 | -2,70 % | ¥371,00 | ¥371,00 | ¥360,00 | 7,00K |
| 2026-06-18 | ¥371,00 | +0,27 % | ¥374,00 | ¥374,00 | ¥370,00 | 2,70K |
| 2026-06-17 | ¥370,00 | +1,09 % | ¥367,00 | ¥374,00 | ¥365,00 | 7,50K |
| 2026-06-16 | ¥366,00 | -3,68 % | ¥375,00 | ¥375,00 | ¥365,00 | 9,00K |
| 2026-06-15 | ¥380,00 | -0,26 % | ¥386,00 | ¥390,00 | ¥379,00 | 10,90K |
| 2026-06-12 | ¥381,00 | +1,60 % | ¥375,00 | ¥385,00 | ¥375,00 | 4,40K |
| 2026-06-11 | ¥375,00 | +2,46 % | ¥369,00 | ¥383,00 | ¥367,00 | 9,70K |
| 2026-06-10 | ¥366,00 | -3,68 % | ¥376,00 | ¥377,00 | ¥363,00 | 13,10K |
| 2026-06-09 | ¥380,00 | +1,06 % | ¥392,00 | ¥392,00 | ¥378,00 | 6,30K |
| 2026-06-08 | ¥376,00 | -4,33 % | ¥389,00 | ¥389,00 | ¥366,00 | 8,30K |
| 2026-06-05 | ¥393,00 | +1,55 % | ¥388,00 | ¥393,00 | ¥369,00 | 11,50K |
| 2026-06-04 | ¥387,00 | -1,02 % | ¥399,00 | ¥399,00 | ¥381,00 | 20,10K |
| 2026-06-03 | ¥391,00 | -1,26 % | ¥394,00 | ¥396,00 | ¥391,00 | 4,40K |
| 2026-06-02 | ¥396,00 | -3,65 % | ¥397,00 | ¥405,00 | ¥396,00 | 29,20K |
| 2026-06-01 | ¥411,00 | -2,84 % | ¥415,00 | ¥419,00 | ¥410,00 | 24,40K |
| 2026-05-29 | ¥423,00 | -1,17 % | ¥436,00 | ¥436,00 | ¥422,00 | 9,30K |
| 2026-05-28 | ¥428,00 | -1,15 % | ¥433,00 | ¥436,00 | ¥412,00 | 15,00K |