EnBio Holdings, Inc. 6092
TSE · Japan · Industrial Services
¥777.00-4.00 (-0.51%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥781.00 | 0.00% | ¥781.00 | ¥786.00 | ¥774.00 | 15.10K |
| 2026-09-30 | ¥781.00 | +0.64% | ¥776.00 | ¥781.00 | ¥775.00 | 11.90K |
| 2026-09-29 | ¥776.00 | +0.39% | ¥762.00 | ¥786.00 | ¥762.00 | 50.40K |
| 2026-09-28 | ¥773.00 | -5.62% | ¥804.00 | ¥806.00 | ¥773.00 | 102.40K |
| 2026-09-25 | ¥819.00 | -0.24% | ¥830.00 | ¥830.00 | ¥815.00 | 14.80K |
| 2026-09-24 | ¥821.00 | +0.24% | ¥819.00 | ¥833.00 | ¥819.00 | 19.30K |
| 2026-09-18 | ¥819.00 | +1.11% | ¥810.00 | ¥825.00 | ¥810.00 | 5.10K |
| 2026-09-17 | ¥810.00 | +1.12% | ¥804.00 | ¥816.00 | ¥804.00 | 5.30K |
| 2026-09-16 | ¥801.00 | 0.00% | ¥800.00 | ¥810.00 | ¥800.00 | 7.70K |
| 2026-09-15 | ¥801.00 | 0.00% | ¥807.00 | ¥812.00 | ¥801.00 | 9.80K |
| 2026-09-14 | ¥801.00 | -1.35% | ¥810.00 | ¥815.00 | ¥801.00 | 10.80K |
| 2026-09-11 | ¥812.00 | 0.00% | ¥813.00 | ¥815.00 | ¥804.00 | 15.90K |
| 2026-09-10 | ¥812.00 | -1.58% | ¥825.00 | ¥825.00 | ¥812.00 | 13.00K |
| 2026-09-09 | ¥825.00 | 0.00% | ¥820.00 | ¥832.00 | ¥820.00 | 8.80K |
| 2026-09-08 | ¥825.00 | -1.32% | ¥837.00 | ¥838.00 | ¥825.00 | 22.30K |
| 2026-09-07 | ¥836.00 | -0.12% | ¥838.00 | ¥840.00 | ¥830.00 | 26.70K |
| 2026-09-04 | ¥837.00 | -0.83% | ¥842.00 | ¥852.00 | ¥837.00 | 16.60K |
| 2026-09-03 | ¥844.00 | -2.20% | ¥865.00 | ¥867.00 | ¥844.00 | 10.10K |
| 2026-09-02 | ¥863.00 | -1.26% | ¥866.00 | ¥873.00 | ¥862.00 | 35.00K |
| 2026-09-01 | ¥874.00 | +0.69% | ¥868.00 | ¥880.00 | ¥866.00 | 25.90K |
| 2026-08-31 | ¥868.00 | +2.60% | ¥855.00 | ¥895.00 | ¥855.00 | 57.90K |
| 2026-08-28 | ¥846.00 | +0.36% | ¥852.00 | ¥876.00 | ¥846.00 | 30.90K |
| 2026-08-27 | ¥843.00 | -0.71% | ¥850.00 | ¥863.00 | ¥843.00 | 18.00K |
| 2026-08-26 | ¥849.00 | -0.70% | ¥854.00 | ¥862.00 | ¥846.00 | 13.90K |
| 2026-08-25 | ¥855.00 | -1.04% | ¥863.00 | ¥866.00 | ¥850.00 | 18.60K |
| 2026-08-24 | ¥864.00 | +0.23% | ¥870.00 | ¥878.00 | ¥862.00 | 42.30K |
| 2026-08-21 | ¥862.00 | -0.69% | ¥868.00 | ¥870.00 | ¥861.00 | 12.60K |
| 2026-08-20 | ¥868.00 | +0.46% | ¥862.00 | ¥881.00 | ¥857.00 | 26.10K |
| 2026-08-19 | ¥864.00 | -2.26% | ¥877.00 | ¥877.00 | ¥855.00 | 30.60K |
| 2026-08-18 | ¥884.00 | -1.78% | ¥899.00 | ¥920.00 | ¥877.00 | 82.60K |
| 2026-08-17 | ¥900.00 | +16.28% | ¥819.00 | ¥915.00 | ¥817.00 | 355.30K |
| 2026-08-14 | ¥774.00 | +2.25% | ¥756.00 | ¥782.00 | ¥756.00 | 17.00K |
| 2026-08-13 | ¥757.00 | -1.30% | ¥770.00 | ¥770.00 | ¥757.00 | 12.90K |
| 2026-08-12 | ¥767.00 | +0.52% | ¥770.00 | ¥775.00 | ¥762.00 | 13.20K |
| 2026-08-10 | ¥763.00 | +0.39% | ¥768.00 | ¥776.00 | ¥759.00 | 13.00K |
| 2026-08-07 | ¥760.00 | +1.20% | ¥752.00 | ¥770.00 | ¥748.00 | 25.50K |
| 2026-08-06 | ¥751.00 | +0.13% | ¥750.00 | ¥751.00 | ¥744.00 | 8.90K |
| 2026-08-05 | ¥750.00 | +1.35% | ¥744.00 | ¥760.00 | ¥744.00 | 33.20K |
| 2026-08-04 | ¥740.00 | +2.07% | ¥723.00 | ¥744.00 | ¥723.00 | 18.20K |
| 2026-08-03 | ¥725.00 | -0.55% | ¥729.00 | ¥729.00 | ¥716.00 | 9.90K |
| 2026-07-31 | ¥729.00 | +1.67% | ¥719.00 | ¥737.00 | ¥718.00 | 19.10K |
| 2026-07-30 | ¥717.00 | +0.99% | ¥720.00 | ¥735.00 | ¥714.00 | 15.40K |
| 2026-07-29 | ¥710.00 | +0.42% | ¥710.00 | ¥717.00 | ¥702.00 | 20.20K |
| 2026-07-28 | ¥707.00 | -1.67% | ¥717.00 | ¥719.00 | ¥707.00 | 16.10K |
| 2026-07-27 | ¥719.00 | +0.84% | ¥713.00 | ¥720.00 | ¥713.00 | 4.70K |
| 2026-07-24 | ¥713.00 | -0.42% | ¥711.00 | ¥721.00 | ¥708.00 | 32.50K |
| 2026-07-23 | ¥716.00 | 0.00% | ¥717.00 | ¥724.00 | ¥715.00 | 15.10K |
| 2026-07-22 | ¥716.00 | -0.28% | ¥724.00 | ¥728.00 | ¥716.00 | 11.90K |
| 2026-07-21 | ¥718.00 | +1.41% | ¥714.00 | ¥729.00 | ¥714.00 | 14.80K |
| 2026-07-17 | ¥708.00 | -2.75% | ¥727.00 | ¥727.00 | ¥700.00 | 48.50K |
| 2026-07-16 | ¥728.00 | +1.11% | ¥720.00 | ¥743.00 | ¥720.00 | 16.10K |
| 2026-07-15 | ¥720.00 | +0.70% | ¥720.00 | ¥722.00 | ¥714.00 | 7.40K |
| 2026-07-14 | ¥715.00 | +0.14% | ¥716.00 | ¥726.00 | ¥714.00 | 9.90K |
| 2026-07-13 | ¥714.00 | -0.42% | ¥726.00 | ¥729.00 | ¥714.00 | 19.20K |
| 2026-07-10 | ¥717.00 | +0.56% | ¥724.00 | ¥736.00 | ¥715.00 | 21.50K |
| 2026-07-09 | ¥713.00 | +0.14% | ¥711.00 | ¥726.00 | ¥711.00 | 17.70K |
| 2026-07-08 | ¥712.00 | -1.25% | ¥718.00 | ¥721.00 | ¥711.00 | 22.60K |
| 2026-07-07 | ¥721.00 | +0.42% | ¥719.00 | ¥730.00 | ¥719.00 | 8.50K |
| 2026-07-06 | ¥718.00 | +0.84% | ¥722.00 | ¥723.00 | ¥712.00 | 17.20K |
| 2026-07-03 | ¥712.00 | +0.71% | ¥703.00 | ¥716.00 | ¥697.00 | 12.80K |
| 2026-07-02 | ¥707.00 | 0.00% | ¥707.00 | ¥723.00 | ¥706.00 | 12.00K |
| 2026-07-01 | ¥707.00 | -2.62% | ¥728.00 | ¥730.00 | ¥707.00 | 19.80K |
| 2026-06-30 | ¥726.00 | +2.83% | ¥706.00 | ¥726.00 | ¥704.00 | 18.30K |
| 2026-06-29 | ¥706.00 | +2.02% | ¥693.00 | ¥710.00 | ¥693.00 | 22.80K |
| 2026-06-26 | ¥692.00 | -0.14% | ¥695.00 | ¥701.00 | ¥692.00 | 19.30K |
| 2026-06-25 | ¥693.00 | +1.32% | ¥693.00 | ¥697.00 | ¥692.00 | 15.50K |
| 2026-06-24 | ¥684.00 | -0.44% | ¥691.00 | ¥714.00 | ¥684.00 | 36.60K |
| 2026-06-23 | ¥687.00 | -4.58% | ¥720.00 | ¥720.00 | ¥687.00 | 121.70K |
| 2026-06-22 | ¥720.00 | 0.00% | ¥721.00 | ¥731.00 | ¥716.00 | 29.80K |
| 2026-06-19 | ¥720.00 | -2.04% | ¥737.00 | ¥741.00 | ¥720.00 | 14.70K |
| 2026-06-18 | ¥735.00 | +0.14% | ¥742.00 | ¥742.00 | ¥723.00 | 21.50K |
| 2026-06-17 | ¥734.00 | +0.96% | ¥728.00 | ¥751.00 | ¥728.00 | 28.50K |
| 2026-06-16 | ¥727.00 | +0.55% | ¥724.00 | ¥727.00 | ¥720.00 | 24.40K |
| 2026-06-15 | ¥723.00 | -0.14% | ¥733.00 | ¥735.00 | ¥718.00 | 31.40K |
| 2026-06-12 | ¥724.00 | +2.12% | ¥723.00 | ¥724.00 | ¥715.00 | 16.50K |
| 2026-06-11 | ¥709.00 | -2.74% | ¥714.00 | ¥716.00 | ¥700.00 | 43.70K |
| 2026-06-10 | ¥729.00 | +2.10% | ¥717.00 | ¥729.00 | ¥705.00 | 31.30K |
| 2026-06-09 | ¥714.00 | +1.71% | ¥711.00 | ¥720.00 | ¥706.00 | 12.90K |
| 2026-06-08 | ¥702.00 | -4.88% | ¥723.00 | ¥738.00 | ¥696.00 | 64.90K |
| 2026-06-05 | ¥738.00 | 0.00% | ¥738.00 | ¥752.00 | ¥738.00 | 24.80K |
| 2026-06-04 | ¥738.00 | +0.14% | ¥728.00 | ¥741.00 | ¥727.00 | 27.00K |
| 2026-06-03 | ¥737.00 | +2.22% | ¥725.00 | ¥744.00 | ¥703.00 | 71.80K |
| 2026-06-02 | ¥721.00 | -7.80% | ¥765.00 | ¥777.00 | ¥716.00 | 158.60K |
| 2026-06-01 | ¥782.00 | -2.01% | ¥795.00 | ¥795.00 | ¥778.00 | 33.30K |
| 2026-05-29 | ¥798.00 | +0.63% | ¥800.00 | ¥815.00 | ¥795.00 | 52.90K |
| 2026-05-28 | ¥793.00 | -0.88% | ¥799.00 | ¥805.00 | ¥781.00 | 45.50K |
| 2026-05-27 | ¥800.00 | +1.01% | ¥805.00 | ¥825.00 | ¥786.00 | 59.40K |
| 2026-05-26 | ¥792.00 | -2.22% | ¥807.00 | ¥809.00 | ¥775.00 | 107.20K |
| 2026-05-25 | ¥810.00 | +0.37% | ¥801.00 | ¥810.00 | ¥738.00 | 233.40K |
| 2026-05-22 | ¥807.00 | -2.54% | ¥824.00 | ¥835.00 | ¥798.00 | 82.30K |