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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 473 476 436 459 -20 -4.18% 157,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 498 507 466 479 -18 -3.62% 218,300
Jan 16, 2026 504 507 482 497 -5 -1.00% 161,300
Jan 9, 2026 485 509 474 502 +18 +3.72% 195,400
Dec 30, 2025 479 520 473 484 +9 +1.89% 235,100
Dec 26, 2025 494 500 464 475 -17 -3.46% 379,100
Dec 19, 2025 504 510 472 492 -22 -4.28% 288,400
Dec 12, 2025 570 637 496 514 -23 -4.28% 2,850,100
Dec 5, 2025 505 637 463 537 +72 +15.48% 4,184,200
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