EnBio Holdings, Inc (TYO:6092)
Japan
· Delayed Price · Currency is JPY 818.00
+19.00 (2.38%)
Apr 28, 2026, 3:30 PM JST
EnBio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 798.00 | 821.00 | 787.00 | 818.00 | 818.00 | 2.38% | 50,100 |
| Apr 27, 2026 | 819.00 | 822.00 | 781.00 | 799.00 | 799.00 | -2.80% | 130,200 |
| Apr 24, 2026 | 839.00 | 842.00 | 817.00 | 822.00 | 822.00 | -1.56% | 46,900 |
| Apr 23, 2026 | 858.00 | 862.00 | 817.00 | 835.00 | 835.00 | -2.45% | 59,800 |
| Apr 22, 2026 | 864.00 | 864.00 | 846.00 | 856.00 | 856.00 | -0.23% | 52,500 |
| Apr 21, 2026 | 840.00 | 870.00 | 833.00 | 858.00 | 858.00 | 2.39% | 60,300 |
| Apr 20, 2026 | 840.00 | 850.00 | 830.00 | 838.00 | 838.00 | 0.24% | 28,100 |
| Apr 17, 2026 | 821.00 | 846.00 | 821.00 | 836.00 | 836.00 | 1.83% | 35,000 |
| Apr 16, 2026 | 820.00 | 841.00 | 817.00 | 821.00 | 821.00 | -0.36% | 34,300 |
| Apr 15, 2026 | 838.00 | 844.00 | 802.00 | 824.00 | 824.00 | -1.90% | 80,000 |
| Apr 14, 2026 | 821.00 | 840.00 | 817.00 | 840.00 | 840.00 | 2.56% | 45,700 |
| Apr 13, 2026 | 808.00 | 823.00 | 805.00 | 819.00 | 819.00 | 0.74% | 28,500 |
| Apr 10, 2026 | 822.00 | 824.00 | 807.00 | 813.00 | 813.00 | -0.61% | 51,300 |
| Apr 9, 2026 | 847.00 | 850.00 | 816.00 | 818.00 | 818.00 | -3.76% | 69,300 |
| Apr 8, 2026 | 829.00 | 852.00 | 811.00 | 850.00 | 850.00 | 3.91% | 94,500 |
| Apr 7, 2026 | 829.00 | 829.00 | 801.00 | 818.00 | 818.00 | -1.45% | 61,200 |
| Apr 6, 2026 | 817.00 | 834.00 | 812.00 | 830.00 | 830.00 | 1.59% | 56,700 |
| Apr 3, 2026 | 816.00 | 824.00 | 804.00 | 817.00 | 817.00 | 0.37% | 71,700 |
| Apr 2, 2026 | 814.00 | 850.00 | 803.00 | 814.00 | 814.00 | - | 298,000 |
| Apr 1, 2026 | 778.00 | 814.00 | 778.00 | 814.00 | 814.00 | 6.68% | 95,500 |
| Mar 31, 2026 | 772.00 | 780.00 | 756.00 | 763.00 | 763.00 | -1.04% | 66,300 |
| Mar 30, 2026 | 763.00 | 782.00 | 758.00 | 771.00 | 771.00 | -2.03% | 65,600 |
| Mar 27, 2026 | 798.00 | 813.00 | 782.00 | 787.00 | 778.00 | -1.38% | 50,300 |
| Mar 26, 2026 | 802.00 | 810.00 | 785.00 | 798.00 | 788.87 | -0.50% | 40,200 |
| Mar 25, 2026 | 765.00 | 807.00 | 765.00 | 802.00 | 792.83 | 5.25% | 50,400 |
| Mar 24, 2026 | 780.00 | 797.00 | 745.00 | 762.00 | 753.29 | -0.78% | 123,800 |
| Mar 23, 2026 | 771.00 | 787.00 | 756.00 | 768.00 | 759.22 | -3.76% | 86,900 |
| Mar 19, 2026 | 827.00 | 827.00 | 798.00 | 798.00 | 788.87 | -4.77% | 78,700 |
| Mar 18, 2026 | 794.00 | 855.00 | 790.00 | 838.00 | 828.42 | 6.08% | 143,000 |
| Mar 17, 2026 | 793.00 | 793.00 | 761.00 | 790.00 | 780.97 | 1.54% | 72,700 |
| Mar 16, 2026 | 748.00 | 794.00 | 740.00 | 778.00 | 769.10 | 4.43% | 133,400 |
| Mar 13, 2026 | 704.00 | 751.00 | 703.00 | 745.00 | 736.48 | 3.62% | 69,300 |
| Mar 12, 2026 | 724.00 | 747.00 | 715.00 | 719.00 | 710.78 | -1.37% | 89,600 |
| Mar 11, 2026 | 736.00 | 751.00 | 725.00 | 729.00 | 720.66 | -0.14% | 79,200 |
| Mar 10, 2026 | 700.00 | 739.00 | 700.00 | 730.00 | 721.65 | 5.64% | 50,400 |
| Mar 9, 2026 | 689.00 | 716.00 | 659.00 | 691.00 | 683.10 | -3.89% | 86,000 |
| Mar 6, 2026 | 727.00 | 728.00 | 705.00 | 719.00 | 710.78 | 0.98% | 51,300 |
| Mar 5, 2026 | 695.00 | 725.00 | 685.00 | 712.00 | 703.86 | 5.48% | 87,100 |
| Mar 4, 2026 | 637.00 | 688.00 | 611.00 | 675.00 | 667.28 | 5.30% | 121,300 |
| Mar 3, 2026 | 662.00 | 669.00 | 641.00 | 641.00 | 633.67 | -4.61% | 69,400 |
| Mar 2, 2026 | 696.00 | 697.00 | 665.00 | 672.00 | 664.32 | -5.49% | 39,800 |
| Feb 27, 2026 | 703.00 | 713.00 | 695.00 | 711.00 | 702.87 | 1.43% | 25,800 |
| Feb 26, 2026 | 708.00 | 708.00 | 691.00 | 701.00 | 692.98 | -0.14% | 15,800 |
| Feb 25, 2026 | 696.00 | 708.00 | 680.00 | 702.00 | 693.97 | 1.01% | 55,000 |
| Feb 24, 2026 | 650.00 | 711.00 | 650.00 | 695.00 | 687.05 | 7.42% | 133,200 |
| Feb 20, 2026 | 646.00 | 648.00 | 628.00 | 647.00 | 639.60 | 1.41% | 33,100 |
| Feb 19, 2026 | 649.00 | 649.00 | 638.00 | 638.00 | 630.70 | -0.93% | 15,200 |
| Feb 18, 2026 | 634.00 | 645.00 | 626.00 | 644.00 | 636.64 | 1.10% | 55,300 |
| Feb 17, 2026 | 639.00 | 640.00 | 631.00 | 637.00 | 629.72 | 0.16% | 10,300 |
| Feb 16, 2026 | 642.00 | 645.00 | 621.00 | 636.00 | 628.73 | 3.92% | 41,300 |
| Feb 13, 2026 | 632.00 | 632.00 | 612.00 | 612.00 | 605.00 | -3.16% | 17,200 |
| Feb 12, 2026 | 634.00 | 638.00 | 627.00 | 632.00 | 624.77 | 0.80% | 14,000 |
| Feb 10, 2026 | 629.00 | 632.00 | 624.00 | 627.00 | 619.83 | 0.32% | 8,200 |
| Feb 9, 2026 | 618.00 | 629.00 | 615.00 | 625.00 | 617.85 | 1.63% | 9,400 |
| Feb 6, 2026 | 622.00 | 622.00 | 615.00 | 615.00 | 607.97 | -1.60% | 7,400 |
| Feb 5, 2026 | 634.00 | 635.00 | 618.00 | 625.00 | 617.85 | -1.57% | 14,900 |
| Feb 4, 2026 | 615.00 | 638.00 | 612.00 | 635.00 | 627.74 | 2.92% | 23,500 |
| Feb 3, 2026 | 615.00 | 618.00 | 614.00 | 617.00 | 609.94 | 0.49% | 7,500 |
| Feb 2, 2026 | 618.00 | 627.00 | 614.00 | 614.00 | 606.98 | -0.65% | 6,400 |
| Jan 30, 2026 | 619.00 | 625.00 | 618.00 | 618.00 | 610.93 | -0.16% | 3,000 |
| Jan 29, 2026 | 621.00 | 621.00 | 615.00 | 619.00 | 611.92 | -0.32% | 5,100 |
| Jan 28, 2026 | 624.00 | 624.00 | 616.00 | 621.00 | 613.90 | 0.16% | 4,700 |
| Jan 27, 2026 | 610.00 | 623.00 | 610.00 | 620.00 | 612.91 | 1.64% | 9,000 |
| Jan 26, 2026 | 622.00 | 622.00 | 609.00 | 610.00 | 603.02 | -2.09% | 10,600 |
| Jan 23, 2026 | 618.00 | 623.00 | 616.00 | 623.00 | 615.88 | 0.81% | 8,100 |
| Jan 22, 2026 | 620.00 | 624.00 | 616.00 | 618.00 | 610.93 | - | 6,400 |
| Jan 21, 2026 | 621.00 | 621.00 | 617.00 | 618.00 | 610.93 | -0.64% | 7,000 |
| Jan 20, 2026 | 625.00 | 629.00 | 622.00 | 622.00 | 614.89 | -0.16% | 2,000 |
| Jan 19, 2026 | 633.00 | 633.00 | 621.00 | 623.00 | 615.88 | -1.74% | 14,200 |
| Jan 16, 2026 | 630.00 | 635.00 | 625.00 | 634.00 | 626.75 | 0.48% | 7,400 |
| Jan 15, 2026 | 627.00 | 634.00 | 627.00 | 631.00 | 623.78 | 0.80% | 4,700 |
| Jan 14, 2026 | 635.00 | 635.00 | 626.00 | 626.00 | 618.84 | -1.42% | 6,800 |
| Jan 13, 2026 | 633.00 | 635.00 | 625.00 | 635.00 | 627.74 | 0.32% | 10,900 |
| Jan 9, 2026 | 633.00 | 633.00 | 621.00 | 633.00 | 625.76 | - | 9,900 |
| Jan 8, 2026 | 610.00 | 638.00 | 610.00 | 633.00 | 625.76 | 4.80% | 33,500 |
| Jan 7, 2026 | 603.00 | 604.00 | 600.00 | 604.00 | 597.09 | 0.33% | 3,200 |
| Jan 6, 2026 | 601.00 | 609.00 | 600.00 | 602.00 | 595.12 | -0.66% | 6,700 |
| Jan 5, 2026 | 598.00 | 606.00 | 598.00 | 606.00 | 599.07 | 1.34% | 6,500 |
| Dec 30, 2025 | 593.00 | 605.00 | 590.00 | 598.00 | 591.16 | 1.01% | 12,300 |
| Dec 29, 2025 | 582.00 | 594.00 | 582.00 | 592.00 | 585.23 | 2.07% | 13,400 |
| Dec 26, 2025 | 579.00 | 585.00 | 578.00 | 580.00 | 573.37 | 0.69% | 21,600 |
| Dec 25, 2025 | 577.00 | 581.00 | 576.00 | 576.00 | 569.41 | -0.69% | 22,700 |
| Dec 24, 2025 | 590.00 | 590.00 | 580.00 | 580.00 | 573.37 | -1.02% | 11,500 |
| Dec 23, 2025 | 591.00 | 592.00 | 586.00 | 586.00 | 579.30 | -0.85% | 8,100 |
| Dec 22, 2025 | 590.00 | 599.00 | 587.00 | 591.00 | 584.24 | 0.17% | 10,000 |
| Dec 19, 2025 | 604.00 | 604.00 | 586.00 | 590.00 | 583.25 | -1.17% | 15,300 |
| Dec 18, 2025 | 600.00 | 604.00 | 594.00 | 597.00 | 590.17 | -1.00% | 5,000 |
| Dec 17, 2025 | 590.00 | 606.00 | 590.00 | 603.00 | 596.10 | 1.86% | 18,900 |
| Dec 16, 2025 | 596.00 | 602.00 | 591.00 | 592.00 | 585.23 | -0.67% | 9,400 |
| Dec 15, 2025 | 589.00 | 599.00 | 589.00 | 596.00 | 589.18 | 1.19% | 13,500 |
| Dec 12, 2025 | 589.00 | 598.00 | 588.00 | 589.00 | 582.26 | -1.34% | 15,700 |
| Dec 11, 2025 | 609.00 | 609.00 | 592.00 | 597.00 | 590.17 | -1.97% | 11,500 |
| Dec 10, 2025 | 609.00 | 612.00 | 609.00 | 609.00 | 602.04 | -0.65% | 18,500 |
| Dec 9, 2025 | 608.00 | 615.00 | 608.00 | 613.00 | 605.99 | -0.16% | 4,300 |
| Dec 8, 2025 | 609.00 | 619.00 | 609.00 | 614.00 | 606.98 | -0.16% | 5,800 |
| Dec 5, 2025 | 618.00 | 619.00 | 609.00 | 615.00 | 607.97 | -0.97% | 4,900 |
| Dec 4, 2025 | 607.00 | 623.00 | 607.00 | 621.00 | 613.90 | 0.65% | 8,000 |
| Dec 3, 2025 | 617.00 | 617.00 | 609.00 | 617.00 | 609.94 | - | 3,500 |
| Dec 2, 2025 | 625.00 | 625.00 | 606.00 | 617.00 | 609.94 | -0.80% | 16,900 |
| Dec 1, 2025 | 619.00 | 623.00 | 613.00 | 622.00 | 614.89 | -0.16% | 8,600 |