tiprankstipranks
Trending News
More News >
Takara Bio Inc. (JP:4974)
:4974
Japanese Market

Takara Bio Inc. (4974) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 09, 2025
804.00
820.00
804.00
814.00
814.00
+1.50%
270,500
1.25
Jul 08, 2025
787.00
804.00
785.00
802.00
802.00
+1.01%
249,400
1.14
Jul 07, 2025
804.00
809.00
794.00
794.00
794.00
-0.87%
155,900
0.70
Jul 04, 2025
812.00
815.00
801.00
801.00
801.00
-0.99%
176,900
0.77
Jul 03, 2025
802.00
810.00
799.00
809.00
809.00
+0.62%
162,100
0.71
Jul 02, 2025
798.00
810.00
795.00
804.00
804.00
+0.75%
190,400
0.83
Jul 01, 2025
801.00
807.00
796.00
798.00
798.00
-0.75%
197,200
0.85
Jun 30, 2025
804.00
817.00
802.00
804.00
804.00
+0.12%
281,800
1.22
Jun 27, 2025
794.00
810.00
793.00
803.00
803.00
+1.26%
379,600
1.65
Jun 26, 2025
782.00
793.00
779.00
793.00
793.00
+1.41%
241,100
1.05
Jun 25, 2025
770.00
782.00
766.00
782.00
782.00
+1.69%
298,900
1.31
Jun 24, 2025
780.00
790.00
768.00
769.00
769.00
-0.26%
331,000
1.47
Jun 23, 2025
776.00
777.00
767.00
771.00
771.00
-1.53%
193,800
0.87
Jun 20, 2025
776.00
783.00
765.00
783.00
783.00
+1.03%
541,400
2.49
Jun 19, 2025
781.00
784.00
775.00
775.00
775.00
-0.64%
198,400
0.91
Jun 18, 2025
777.00
782.00
773.00
780.00
780.00
+0.13%
262,500
1.21
Jun 17, 2025
786.00
788.00
779.00
779.00
779.00
-0.89%
133,300
0.61
Jun 16, 2025
786.00
790.00
779.00
786.00
786.00
+0.38%
152,400
0.69
Jun 13, 2025
788.00
788.00
774.00
783.00
783.00
-0.89%
365,200
1.65
Jun 12, 2025
792.00
799.00
789.00
790.00
790.00
-1.37%
181,700
0.81
Jun 11, 2025
797.00
805.00
794.00
801.00
801.00
+0.50%
206,500
0.93
Jun 10, 2025
790.00
800.00
789.00
797.00
797.00
+1.27%
230,000
1.03
Jun 09, 2025
786.00
794.00
785.00
787.00
787.00
+0.13%
148,700
0.66
Jun 06, 2025
787.00
795.00
780.00
786.00
786.00
-0.13%
159,300
0.69
Jun 05, 2025
776.00
790.00
774.00
787.00
787.00
+0.90%
303,500
1.31
Jun 04, 2025
787.00
793.00
780.00
780.00
780.00
-1.14%
246,200
1.04
Jun 03, 2025
790.00
794.00
786.00
789.00
789.00
-0.63%
170,400
0.70
Jun 02, 2025
786.00
794.00
783.00
794.00
794.00
+0.38%
243,600
0.98
May 30, 2025
783.00
794.00
779.00
791.00
791.00
+0.25%
322,900
1.30
May 29, 2025
793.00
794.00
787.00
789.00
789.00
-0.13%
120,700
0.47
May 28, 2025
782.00
790.00
780.00
790.00
790.00
+1.02%
262,600
0.98
May 27, 2025
773.00
783.00
768.00
782.00
782.00
+0.90%
173,700
0.62
May 26, 2025
759.00
775.00
759.00
775.00
775.00
+2.65%
225,400
0.77
May 23, 2025
758.00
762.00
754.00
755.00
755.00
-0.40%
115,400
0.38
May 22, 2025
757.00
763.00
752.00
758.00
758.00
-1.04%
207,900
0.68
May 21, 2025
768.00
774.00
764.00
766.00
766.00
-0.26%
174,200
0.53
May 20, 2025
784.00
785.00
768.00
768.00
768.00
-1.66%
244,900
0.73
May 19, 2025
782.00
785.00
775.00
781.00
781.00
0.00%
181,100
0.54
May 16, 2025
779.00
785.00
771.00
781.00
781.00
+0.39%
224,100
0.67
May 15, 2025
781.00
783.00
775.00
778.00
778.00
-0.64%
285,700
0.85
May 14, 2025
811.00
817.00
772.00
783.00
783.00
-3.21%
602,100
1.83
May 13, 2025
815.00
817.00
805.00
809.00
809.00
-0.37%
208,800
0.64
May 12, 2025
825.00
829.00
809.00
812.00
812.00
-1.81%
188,800
0.58
May 09, 2025
817.00
828.00
816.00
827.00
827.00
+1.47%
177,500
0.54
May 08, 2025
816.00
821.00
807.00
815.00
815.00
-0.12%
147,300
0.45
May 07, 2025
822.00
822.00
809.00
816.00
816.00
-0.97%
174,200
0.53
May 02, 2025
823.00
827.00
814.00
824.00
824.00
+0.37%
152,100
0.46
May 01, 2025
821.00
824.00
816.00
821.00
821.00
+0.49%
87,400
0.27
Apr 30, 2025
829.00
829.00
816.00
817.00
817.00
-1.68%
139,300
0.42
Apr 28, 2025
822.00
831.00
822.00
831.00
831.00
+1.09%
184,400
0.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis