PhoenixBio Co., Ltd. 6190
TSE · Japan · Commercial Services
¥325.00+14.00 (+4.50%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ¥325.00 | +4.50% | ¥311.00 | ¥325.00 | ¥310.00 | 18.60K |
| 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 |
| 2026-05-27 | ¥433.00 | -1.37% | ¥440.00 | ¥440.00 | ¥431.00 | 5.50K |