Immuno-Biological Laboratories Co., Ltd. (TYO:4570)
Japan · Delayed Price · Currency is JPY 1,505.00
+6.00 (0.40%)
At close: Mar 6, 2026
TYO:4570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,486.00 | 1,518.00 | 1,457.00 | 1,505.00 | 1,505.00 | 0.40% | 155,800 |
| Mar 5, 2026 | 1,515.00 | 1,530.00 | 1,482.00 | 1,499.00 | 1,499.00 | 4.17% | 192,500 |
| Mar 4, 2026 | 1,459.00 | 1,524.00 | 1,404.00 | 1,439.00 | 1,439.00 | -5.89% | 445,400 |
| Mar 3, 2026 | 1,616.00 | 1,645.00 | 1,529.00 | 1,529.00 | 1,529.00 | -5.33% | 338,300 |
| Mar 2, 2026 | 1,613.00 | 1,648.00 | 1,585.00 | 1,615.00 | 1,615.00 | -4.21% | 302,000 |
| Feb 27, 2026 | 1,641.00 | 1,694.00 | 1,637.00 | 1,686.00 | 1,686.00 | 3.25% | 272,100 |
| Feb 26, 2026 | 1,617.00 | 1,660.00 | 1,616.00 | 1,633.00 | 1,633.00 | 0.06% | 213,700 |
| Feb 25, 2026 | 1,638.00 | 1,678.00 | 1,614.00 | 1,632.00 | 1,632.00 | -0.06% | 290,300 |
| Feb 24, 2026 | 1,651.00 | 1,708.00 | 1,610.00 | 1,633.00 | 1,633.00 | -3.09% | 419,800 |
| Feb 20, 2026 | 1,851.00 | 1,890.00 | 1,685.00 | 1,685.00 | 1,685.00 | -7.11% | 869,600 |
| Feb 19, 2026 | 1,825.00 | 1,869.00 | 1,746.00 | 1,814.00 | 1,814.00 | -0.93% | 738,400 |
| Feb 18, 2026 | 1,910.00 | 1,980.00 | 1,802.00 | 1,831.00 | 1,831.00 | -9.58% | 2,107,800 |
| Feb 17, 2026 | 1,800.00 | 2,025.00 | 1,729.00 | 2,025.00 | 2,025.00 | 24.62% | 4,322,800 |
| Feb 16, 2026 | 1,584.00 | 1,642.00 | 1,550.00 | 1,625.00 | 1,625.00 | 2.91% | 354,800 |
| Feb 13, 2026 | 1,744.00 | 1,748.00 | 1,556.00 | 1,579.00 | 1,579.00 | -8.62% | 731,700 |
| Feb 12, 2026 | 1,637.00 | 1,789.00 | 1,621.00 | 1,728.00 | 1,728.00 | 7.40% | 1,035,000 |
| Feb 10, 2026 | 1,540.00 | 1,614.00 | 1,534.00 | 1,609.00 | 1,609.00 | 4.68% | 338,600 |
| Feb 9, 2026 | 1,535.00 | 1,563.00 | 1,526.00 | 1,537.00 | 1,537.00 | 1.39% | 204,800 |
| 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 |