kabutan

PhoenixBio Co.,Ltd.(6190) Historical

6190
TSE Growth
PhoenixBio Co.,Ltd.
459
JPY
+12
(+2.68%)
Jan 29, 3:30 pm JST
3.00
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
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
Jan 29, 2026 447 459 436 459 +12 +2.68% 37,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 462 462 447 447 -16 -3.46% 31,000
Jan 27, 2026 471 471 458 463 -6 -1.28% 31,200
Jan 26, 2026 473 476 469 469 -10 -2.09% 20,400
Jan 23, 2026 471 484 466 479 +13 +2.79% 22,500
Jan 22, 2026 471 474 466 466 -1 -0.21% 30,300
Jan 21, 2026 480 487 467 467 -21 -4.30% 43,100
Jan 20, 2026 499 502 481 488 -12 -2.40% 77,900
Jan 19, 2026 498 507 496 500 +3 +0.60% 44,500
Jan 16, 2026 497 503 488 497 -1 -0.20% 56,300
Jan 15, 2026 487 500 483 498 +13 +2.68% 52,500
Jan 14, 2026 492 498 482 485 -5 -1.02% 17,500
Jan 13, 2026 504 507 490 490 -12 -2.39% 35,000
Jan 9, 2026 499 508 496 502 +7 +1.41% 26,600
Jan 8, 2026 503 509 494 495 -6 -1.20% 50,800
Jan 7, 2026 485 507 484 501 +14 +2.87% 39,300
Jan 6, 2026 485 497 485 487 +7 +1.46% 32,000
Jan 5, 2026 485 491 474 480 -4 -0.83% 46,700
Dec 30, 2025 495 520 484 484 -6 -1.22% 173,500
Dec 29, 2025 479 494 473 490 +15 +3.16% 61,600
Dec 26, 2025 487 496 475 475 -12 -2.46% 64,500