tiprankstipranks
Takara Bio Inc. (JP:4974)
:4974
Japanese Market
4974
Takara Bio Inc.
RESEARCH TOOLSreports

Takara Bio Inc. (4974) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
1,144.00
1,145.00
1,139.00
1,141.00
1,141.00
-0.70%
281,300
0.46
Apr 07, 2026
1,139.00
1,149.00
1,138.00
1,149.00
1,149.00
+0.97%
280,100
0.46
Apr 06, 2026
1,138.00
1,143.00
1,138.00
1,138.00
1,138.00
-0.09%
282,900
0.46
Apr 03, 2026
1,144.00
1,147.00
1,139.00
1,139.00
1,139.00
-0.96%
268,400
0.44
Apr 02, 2026
1,148.00
1,150.00
1,145.00
1,150.00
1,150.00
+0.09%
800,900
1.33
Apr 01, 2026
1,149.00
1,149.00
1,148.00
1,149.00
1,149.00
+0.09%
577,200
0.98
Mar 31, 2026
1,148.00
1,149.00
1,148.00
1,148.00
1,148.00
0.00%
558,800
0.96
Mar 30, 2026
1,147.00
1,149.00
1,147.00
1,148.00
1,148.00
0.00%
1,232,100
2.17
Mar 27, 2026
1,147.00
1,148.00
1,147.00
1,148.00
1,148.00
0.00%
427,600
0.76
Mar 26, 2026
1,148.00
1,148.00
1,147.00
1,148.00
1,148.00
+0.09%
898,600
1.61
Mar 25, 2026
1,147.00
1,148.00
1,147.00
1,147.00
1,147.00
0.00%
397,700
0.72
Mar 24, 2026
1,147.00
1,148.00
1,147.00
1,147.00
1,147.00
0.00%
713,000
1.30
Mar 23, 2026
1,147.00
1,148.00
1,147.00
1,147.00
1,147.00
0.00%
807,200
1.49
Mar 20, 2026
1,147.00
1,148.00
1,147.00
1,147.00
1,147.00
0.00%
0
0.00
Mar 19, 2026
1,148.00
1,148.00
1,147.00
1,147.00
1,147.00
0.00%
600,000
1.11
Mar 18, 2026
1,148.00
1,148.00
1,147.00
1,147.00
1,147.00
0.00%
335,500
0.62
Mar 17, 2026
1,147.00
1,148.00
1,146.00
1,147.00
1,147.00
+0.09%
1,516,200
2.89
Mar 16, 2026
1,146.00
1,147.00
1,146.00
1,146.00
1,146.00
0.00%
421,000
0.81
Mar 13, 2026
1,146.00
1,147.00
1,146.00
1,146.00
1,146.00
0.00%
645,800
1.26
Mar 12, 2026
1,147.00
1,147.00
1,146.00
1,146.00
1,146.00
0.00%
470,300
0.92
Mar 11, 2026
1,147.00
1,147.00
1,146.00
1,146.00
1,146.00
0.00%
548,000
1.08
Mar 10, 2026
1,147.00
1,147.00
1,146.00
1,146.00
1,146.00
0.00%
639,800
1.27
Mar 09, 2026
1,146.00
1,148.00
1,146.00
1,146.00
1,146.00
0.00%
1,131,600
2.30
Mar 06, 2026
1,147.00
1,148.00
1,146.00
1,146.00
1,146.00
-0.09%
867,600
1.79
Mar 05, 2026
1,146.00
1,148.00
1,146.00
1,147.00
1,147.00
+0.09%
1,197,000
2.55
Mar 04, 2026
1,146.00
1,147.00
1,146.00
1,146.00
1,146.00
0.00%
1,223,100
2.68
Mar 03, 2026
1,147.00
1,148.00
1,146.00
1,146.00
1,146.00
-0.09%
1,539,800
3.52
Mar 02, 2026
1,147.00
1,148.00
1,147.00
1,147.00
1,147.00
0.00%
717,400
1.67
Feb 27, 2026
1,147.00
1,148.00
1,147.00
1,147.00
1,147.00
0.00%
558,100
1.32
Feb 26, 2026
1,147.00
1,148.00
1,146.00
1,147.00
1,147.00
0.00%
1,589,200
3.92
Feb 25, 2026
1,148.00
1,148.00
1,147.00
1,147.00
1,147.00
-0.09%
560,000
1.41
Feb 24, 2026
1,148.00
1,149.00
1,147.00
1,148.00
1,148.00
0.00%
1,797,100
4.81
Feb 23, 2026
1,148.00
1,148.00
1,147.00
1,148.00
1,148.00
0.00%
0
0.00
Feb 20, 2026
1,147.00
1,148.00
1,147.00
1,148.00
1,148.00
+0.09%
663,200
1.79
Feb 19, 2026
1,148.00
1,148.00
1,147.00
1,147.00
1,147.00
-0.09%
1,285,300
3.63
Feb 18, 2026
1,149.00
1,150.00
1,148.00
1,148.00
1,148.00
+4.27%
7,195,500
29.40
Feb 17, 2026
1,101.00
1,101.00
1,101.00
1,101.00
1,101.00
+15.77%
264,500
1.08
Feb 16, 2026
951.00
951.00
951.00
951.00
951.00
+18.73%
167,300
0.68
Feb 13, 2026
819.00
820.00
796.00
801.00
801.00
-2.20%
246,300
0.97
Feb 12, 2026
826.00
833.00
814.00
819.00
819.00
+0.24%
280,100
1.08
Feb 11, 2026
817.00
820.00
797.00
817.00
817.00
0.00%
0
0.00
Feb 10, 2026
797.00
820.00
797.00
817.00
817.00
+3.03%
255,500
0.94
Feb 09, 2026
810.00
811.00
790.00
793.00
793.00
-0.50%
222,900
0.82
Feb 06, 2026
808.00
808.00
790.00
797.00
797.00
-2.33%
216,100
0.79
Feb 05, 2026
810.00
825.00
810.00
816.00
816.00
+1.62%
266,100
0.96
Feb 04, 2026
803.00
807.00
793.00
803.00
803.00
-0.74%
255,900
0.92
Feb 03, 2026
810.00
816.00
804.00
809.00
809.00
+0.12%
170,700
0.61
Feb 02, 2026
820.00
828.00
805.00
808.00
808.00
-0.49%
369,400
1.33
Jan 30, 2026
802.00
818.00
799.00
812.00
812.00
+1.25%
231,700
0.80
Jan 29, 2026
786.00
807.00
781.00
802.00
802.00
+1.78%
226,500
0.75
Rows:
50