Immuno-Biological Laboratories Co., Ltd. (TYO:4570)
Japan · Delayed Price · Currency is JPY 1,516.00
-26.00 (-1.69%)
At close: Feb 6, 2026
TYO:4570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,542.00 | 1,560.00 | 1,506.00 | 1,516.00 | 1,516.00 | -1.69% | 241,700 |
| Feb 5, 2026 | 1,523.00 | 1,599.00 | 1,520.00 | 1,542.00 | 1,542.00 | 1.78% | 375,100 |
| Feb 4, 2026 | 1,533.00 | 1,548.00 | 1,508.00 | 1,515.00 | 1,515.00 | -2.88% | 240,000 |
| Feb 3, 2026 | 1,521.00 | 1,560.00 | 1,501.00 | 1,560.00 | 1,560.00 | 4.28% | 300,100 |
| Feb 2, 2026 | 1,576.00 | 1,576.00 | 1,496.00 | 1,496.00 | 1,496.00 | -2.60% | 350,200 |
| Jan 30, 2026 | 1,554.00 | 1,603.00 | 1,533.00 | 1,536.00 | 1,536.00 | -3.64% | 314,400 |
| Jan 29, 2026 | 1,527.00 | 1,618.00 | 1,486.00 | 1,594.00 | 1,594.00 | 5.42% | 608,600 |
| Jan 28, 2026 | 1,636.00 | 1,665.00 | 1,512.00 | 1,512.00 | 1,512.00 | -9.79% | 717,900 |
| Jan 27, 2026 | 1,508.00 | 1,700.00 | 1,498.00 | 1,676.00 | 1,676.00 | 12.03% | 1,460,200 |
| Jan 26, 2026 | 1,518.00 | 1,590.00 | 1,496.00 | 1,496.00 | 1,496.00 | -3.11% | 443,700 |
| Jan 23, 2026 | 1,498.00 | 1,568.00 | 1,498.00 | 1,544.00 | 1,544.00 | 2.86% | 410,500 |
| Jan 22, 2026 | 1,533.00 | 1,550.00 | 1,481.00 | 1,501.00 | 1,501.00 | -2.91% | 492,100 |
| Jan 21, 2026 | 1,544.00 | 1,578.00 | 1,535.00 | 1,546.00 | 1,546.00 | -3.38% | 394,900 |
| Jan 20, 2026 | 1,609.00 | 1,624.00 | 1,520.00 | 1,600.00 | 1,600.00 | 1.27% | 552,500 |
| Jan 19, 2026 | 1,645.00 | 1,645.00 | 1,552.00 | 1,580.00 | 1,580.00 | -6.18% | 725,400 |
| Jan 16, 2026 | 1,786.00 | 1,796.00 | 1,675.00 | 1,684.00 | 1,684.00 | -4.97% | 798,200 |
| Jan 15, 2026 | 1,687.00 | 1,795.00 | 1,683.00 | 1,772.00 | 1,772.00 | 4.24% | 714,300 |
| Jan 14, 2026 | 1,719.00 | 1,756.00 | 1,677.00 | 1,700.00 | 1,700.00 | -1.45% | 675,500 |
| Jan 13, 2026 | 1,820.00 | 1,832.00 | 1,700.00 | 1,725.00 | 1,725.00 | -5.22% | 987,600 |
| Jan 9, 2026 | 1,817.00 | 1,885.00 | 1,803.00 | 1,820.00 | 1,820.00 | 0.39% | 1,097,100 |
| Jan 8, 2026 | 1,844.00 | 1,894.00 | 1,787.00 | 1,813.00 | 1,813.00 | -1.20% | 1,213,900 |
| Jan 7, 2026 | 1,793.00 | 1,838.00 | 1,756.00 | 1,835.00 | 1,835.00 | 0.11% | 1,202,800 |
| Jan 6, 2026 | 1,969.00 | 1,970.00 | 1,791.00 | 1,833.00 | 1,833.00 | -7.14% | 2,153,100 |
| Jan 5, 2026 | 1,922.00 | 2,017.00 | 1,882.00 | 1,974.00 | 1,974.00 | 4.17% | 6,129,200 |
| Dec 30, 2025 | 2,195.00 | 2,391.00 | 1,849.00 | 1,895.00 | 1,895.00 | -7.33% | 23,191,100 |
| Dec 29, 2025 | 1,621.00 | 2,045.00 | 1,579.00 | 2,045.00 | 2,045.00 | 24.32% | 9,256,900 |
| Dec 26, 2025 | 1,628.00 | 1,765.00 | 1,567.00 | 1,645.00 | 1,645.00 | -3.41% | 5,823,200 |
| Dec 25, 2025 | 1,434.00 | 1,704.00 | 1,432.00 | 1,703.00 | 1,703.00 | 21.30% | 5,297,100 |
| Dec 24, 2025 | 1,415.00 | 1,440.00 | 1,391.00 | 1,404.00 | 1,404.00 | 0.14% | 1,063,100 |
| Dec 23, 2025 | 1,451.00 | 1,469.00 | 1,381.00 | 1,402.00 | 1,402.00 | -2.37% | 1,406,200 |
| Dec 22, 2025 | 1,430.00 | 1,510.00 | 1,395.00 | 1,436.00 | 1,436.00 | 1.27% | 1,709,600 |
| Dec 19, 2025 | 1,380.00 | 1,543.00 | 1,359.00 | 1,418.00 | 1,418.00 | 2.90% | 3,142,200 |
| Dec 18, 2025 | 1,425.00 | 1,465.00 | 1,365.00 | 1,378.00 | 1,378.00 | -4.64% | 1,297,000 |
| Dec 17, 2025 | 1,490.00 | 1,519.00 | 1,401.00 | 1,445.00 | 1,445.00 | -10.42% | 2,558,000 |
| Dec 16, 2025 | 1,350.00 | 1,613.00 | 1,335.00 | 1,613.00 | 1,613.00 | 18.69% | 8,594,900 |
| Dec 15, 2025 | 1,446.00 | 1,446.00 | 1,334.00 | 1,359.00 | 1,359.00 | -6.85% | 1,461,000 |
| Dec 12, 2025 | 1,560.00 | 1,650.00 | 1,407.00 | 1,459.00 | 1,459.00 | -4.52% | 2,779,300 |
| Dec 11, 2025 | 1,660.00 | 1,709.00 | 1,525.00 | 1,528.00 | 1,528.00 | -10.12% | 2,830,600 |
| Dec 10, 2025 | 1,665.00 | 1,820.00 | 1,645.00 | 1,700.00 | 1,700.00 | -4.76% | 5,724,200 |
| Dec 9, 2025 | 1,895.00 | 1,978.00 | 1,691.00 | 1,785.00 | 1,785.00 | 5.31% | 13,492,100 |
| Dec 8, 2025 | 1,595.00 | 1,695.00 | 1,555.00 | 1,695.00 | 1,695.00 | 21.51% | 4,908,000 |
| Dec 5, 2025 | 1,621.00 | 1,681.00 | 1,312.00 | 1,395.00 | 1,395.00 | -10.12% | 12,988,100 |
| Dec 4, 2025 | 1,770.00 | 2,179.00 | 1,540.00 | 1,552.00 | 1,552.00 | -35.87% | 21,226,500 |
| Dec 3, 2025 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | -22.44% | 16,900 |
| Dec 2, 2025 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | -18.32% | 133,200 |
| Dec 1, 2025 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 22.44% | 202,400 |
| Nov 28, 2025 | 3,120.00 | 3,120.00 | 3,010.00 | 3,120.00 | 3,120.00 | 19.13% | 690,200 |
| Nov 27, 2025 | 2,319.00 | 2,619.00 | 2,270.00 | 2,619.00 | 2,619.00 | 23.60% | 3,121,900 |
| Nov 26, 2025 | 1,880.00 | 2,119.00 | 1,856.00 | 2,119.00 | 2,119.00 | 23.27% | 9,679,600 |
| Nov 25, 2025 | 1,534.00 | 1,719.00 | 1,534.00 | 1,719.00 | 1,719.00 | 21.14% | 5,873,600 |