kabutan

PhoenixBio Co.,Ltd.(6190) Historical

6190
TSE Growth
PhoenixBio Co.,Ltd.
537
JPY
-25
(-4.45%)
Dec 5, 3:30 pm JST
3.47
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
543.1
Dec 5, 3:24 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 505 637 463 537 +72 +15.48% 4,184,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 430 481 417 465 +36 +8.39% 256,000
Nov 21, 2025 459 471 400 429 -102 -19.21% 585,000
Nov 14, 2025 519 543 504 531 +12 +2.31% 329,600
Nov 7, 2025 528 558 475 519 -13 -2.44% 605,100
Oct 31, 2025 492 578 478 532 +32 +6.40% 2,609,300
Oct 24, 2025 600 724 486 500 -120 -19.35% 4,019,100
Oct 17, 2025 488 668 488 620 +212 +51.96% 2,672,000
Oct 10, 2025 396 419 393 408 +13 +3.29% 38,300
Oct 3, 2025 410 416 389 395 -12 -2.95% 52,000
Sep 26, 2025 415 422 405 407 -8 -1.93% 66,300
Sep 19, 2025 427 427 410 415 -7 -1.66% 81,300
Sep 12, 2025 410 441 406 422 +12 +2.93% 215,400
Sep 5, 2025 400 420 398 410 +9 +2.24% 78,900
Aug 29, 2025 404 416 398 401 -5 -1.23% 82,200
Aug 22, 2025 421 439 406 406 -12 -2.87% 124,200
Aug 15, 2025 450 455 414 418 -35 -7.73% 234,200
Aug 8, 2025 426 489 423 453 +3 +0.67% 621,400
Aug 1, 2025 411 488 402 450 +40 +9.76% 722,700
Jul 25, 2025 394 416 388 410 +17 +4.33% 84,100
Jul 18, 2025 393 399 380 393 -4 -1.01% 67,800