kabutan

PhoenixBio Co.,Ltd.(6190) Historical

6190
TSE Growth
PhoenixBio Co.,Ltd.
556
JPY
-6
(-1.07%)
Dec 5, 12:48 pm JST
3.58
USD
Dec 4, 10:48 pm EST
Result
PTS
outside of trading hours
552.1
Dec 5, 12:46 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2025
809 JPY
52 Week Low Apr 7, 2025
252 JPY
Yearly High Feb 25, 2025
809 JPY
Yearly Low Apr 7, 2025
252 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 560 596 530 556 -6 -1.07% 523,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 490 562 490 562 +80 +16.60% 970,000
Dec 3, 2025 483 533 463 482 -37 -7.13% 421,900
Dec 2, 2025 601 637 488 519 -26 -4.77% 1,776,800
Dec 1, 2025 505 545 477 545 +80 +17.20% 374,100
Nov 28, 2025 440 481 440 465 +28 +6.41% 131,600
Nov 27, 2025 439 448 433 437 -2 -0.46% 55,200
Nov 26, 2025 422 440 422 439 +17 +4.03% 42,500
Nov 25, 2025 430 430 417 422 -7 -1.63% 26,700
Nov 21, 2025 410 435 406 429 +15 +3.62% 52,300
Nov 20, 2025 414 418 403 414 +8 +1.97% 47,700
Nov 19, 2025 421 425 401 406 -7 -1.69% 62,600
Nov 18, 2025 435 436 400 413 -30 -6.77% 237,600
Nov 17, 2025 459 471 439 443 -88 -16.57% 184,800
Nov 14, 2025 530 543 527 531 +1 +0.19% 121,200
Nov 13, 2025 528 538 517 530 +5 +0.95% 41,200
Nov 12, 2025 516 526 504 525 +10 +1.94% 71,700
Nov 11, 2025 520 527 512 515 -6 -1.15% 38,000
Nov 10, 2025 519 531 505 521 +2 +0.39% 57,500
Nov 7, 2025 515 535 501 519 -21 -3.89% 85,900
Nov 6, 2025 530 558 525 540 +28 +5.47% 262,500