Immuno-Biological Laboratories Co., Ltd. (TYO:4570)
Japan · Delayed Price · Currency is JPY 1,007.00
-5.00 (-0.49%)
Jun 3, 2026, 3:30 PM JST
TYO:4570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,012.00 | 1,026.00 | 992.00 | 1,012.00 | 1,012.00 | -0.39% | 146,900 |
| Jun 1, 2026 | 1,088.00 | 1,088.00 | 1,008.00 | 1,016.00 | 1,016.00 | -5.84% | 136,000 |
| May 29, 2026 | 1,138.00 | 1,141.00 | 1,069.00 | 1,079.00 | 1,079.00 | 0.09% | 146,500 |
| May 28, 2026 | 1,117.00 | 1,135.00 | 1,055.00 | 1,078.00 | 1,078.00 | -4.35% | 178,800 |
| May 27, 2026 | 1,100.00 | 1,135.00 | 1,097.00 | 1,127.00 | 1,127.00 | 1.26% | 112,200 |
| May 26, 2026 | 1,132.00 | 1,143.00 | 1,101.00 | 1,113.00 | 1,113.00 | -3.89% | 178,600 |
| May 25, 2026 | 1,200.00 | 1,204.00 | 1,120.00 | 1,158.00 | 1,158.00 | -3.58% | 266,000 |
| May 22, 2026 | 1,175.00 | 1,226.00 | 1,172.00 | 1,201.00 | 1,201.00 | 1.61% | 126,600 |
| May 21, 2026 | 1,200.00 | 1,210.00 | 1,177.00 | 1,182.00 | 1,182.00 | -1.01% | 73,900 |
| May 20, 2026 | 1,190.00 | 1,200.00 | 1,168.00 | 1,194.00 | 1,194.00 | 0.42% | 79,900 |
| May 19, 2026 | 1,164.00 | 1,217.00 | 1,164.00 | 1,189.00 | 1,189.00 | 0.59% | 142,700 |
| May 18, 2026 | 1,210.00 | 1,225.00 | 1,173.00 | 1,182.00 | 1,182.00 | -3.67% | 198,500 |
| May 15, 2026 | 1,280.00 | 1,300.00 | 1,215.00 | 1,227.00 | 1,227.00 | -6.12% | 249,900 |
| May 14, 2026 | 1,413.00 | 1,426.00 | 1,295.00 | 1,307.00 | 1,307.00 | -1.95% | 275,200 |
| May 13, 2026 | 1,303.00 | 1,349.00 | 1,303.00 | 1,333.00 | 1,333.00 | 1.60% | 108,200 |
| May 12, 2026 | 1,349.00 | 1,369.00 | 1,311.00 | 1,312.00 | 1,312.00 | -2.45% | 97,300 |
| May 11, 2026 | 1,402.00 | 1,410.00 | 1,345.00 | 1,345.00 | 1,345.00 | -3.65% | 87,400 |
| May 8, 2026 | 1,386.00 | 1,409.00 | 1,370.00 | 1,396.00 | 1,396.00 | 1.09% | 61,700 |
| May 7, 2026 | 1,380.00 | 1,400.00 | 1,365.00 | 1,381.00 | 1,381.00 | 1.69% | 71,400 |
| May 1, 2026 | 1,334.00 | 1,370.00 | 1,334.00 | 1,358.00 | 1,358.00 | 1.80% | 72,800 |
| Apr 30, 2026 | 1,362.00 | 1,373.00 | 1,329.00 | 1,334.00 | 1,334.00 | -3.82% | 108,000 |
| Apr 28, 2026 | 1,397.00 | 1,406.00 | 1,382.00 | 1,387.00 | 1,387.00 | -0.64% | 41,800 |
| Apr 27, 2026 | 1,393.00 | 1,407.00 | 1,377.00 | 1,396.00 | 1,396.00 | -0.14% | 50,900 |
| Apr 24, 2026 | 1,450.00 | 1,455.00 | 1,391.00 | 1,398.00 | 1,398.00 | -4.44% | 115,400 |
| Apr 23, 2026 | 1,501.00 | 1,526.00 | 1,452.00 | 1,463.00 | 1,463.00 | -2.40% | 93,200 |
| Apr 22, 2026 | 1,513.00 | 1,513.00 | 1,471.00 | 1,499.00 | 1,499.00 | -0.27% | 92,100 |
| Apr 21, 2026 | 1,501.00 | 1,546.00 | 1,500.00 | 1,503.00 | 1,503.00 | 0.54% | 150,900 |
| Apr 20, 2026 | 1,504.00 | 1,518.00 | 1,476.00 | 1,495.00 | 1,495.00 | -0.99% | 89,000 |
| Apr 17, 2026 | 1,474.00 | 1,510.00 | 1,472.00 | 1,510.00 | 1,510.00 | 2.44% | 89,900 |
| Apr 16, 2026 | 1,458.00 | 1,495.00 | 1,449.00 | 1,474.00 | 1,474.00 | 1.17% | 95,100 |
| Apr 15, 2026 | 1,461.00 | 1,485.00 | 1,436.00 | 1,457.00 | 1,457.00 | 0.76% | 107,400 |
| Apr 14, 2026 | 1,440.00 | 1,480.00 | 1,436.00 | 1,446.00 | 1,446.00 | 1.26% | 114,700 |
| Apr 13, 2026 | 1,414.00 | 1,436.00 | 1,407.00 | 1,428.00 | 1,428.00 | -0.28% | 74,000 |
| Apr 10, 2026 | 1,460.00 | 1,476.00 | 1,429.00 | 1,432.00 | 1,432.00 | -2.25% | 119,500 |
| Apr 9, 2026 | 1,499.00 | 1,507.00 | 1,457.00 | 1,465.00 | 1,465.00 | -2.66% | 128,200 |
| Apr 8, 2026 | 1,508.00 | 1,525.00 | 1,477.00 | 1,505.00 | 1,505.00 | 0.40% | 153,000 |
| Apr 7, 2026 | 1,464.00 | 1,500.00 | 1,451.00 | 1,499.00 | 1,499.00 | 0.54% | 153,400 |
| Apr 6, 2026 | 1,418.00 | 1,520.00 | 1,390.00 | 1,491.00 | 1,491.00 | 7.42% | 324,600 |
| Apr 3, 2026 | 1,371.00 | 1,395.00 | 1,360.00 | 1,388.00 | 1,388.00 | 1.17% | 68,000 |
| Apr 2, 2026 | 1,417.00 | 1,469.00 | 1,365.00 | 1,372.00 | 1,372.00 | -2.28% | 134,800 |
| Apr 1, 2026 | 1,377.00 | 1,415.00 | 1,377.00 | 1,404.00 | 1,404.00 | 4.62% | 123,200 |
| Mar 31, 2026 | 1,370.00 | 1,379.00 | 1,342.00 | 1,342.00 | 1,342.00 | -2.54% | 92,900 |
| Mar 30, 2026 | 1,348.00 | 1,391.00 | 1,344.00 | 1,377.00 | 1,377.00 | -1.57% | 69,000 |
| Mar 27, 2026 | 1,392.00 | 1,435.00 | 1,375.00 | 1,405.00 | 1,399.00 | 0.93% | 93,400 |
| Mar 26, 2026 | 1,421.00 | 1,425.00 | 1,380.00 | 1,392.00 | 1,386.06 | -2.04% | 77,100 |
| Mar 25, 2026 | 1,425.00 | 1,445.00 | 1,411.00 | 1,421.00 | 1,414.93 | 1.86% | 122,900 |
| Mar 24, 2026 | 1,374.00 | 1,398.00 | 1,370.00 | 1,395.00 | 1,389.04 | 4.81% | 114,900 |
| Mar 23, 2026 | 1,313.00 | 1,349.00 | 1,306.00 | 1,331.00 | 1,325.32 | -4.79% | 197,600 |
| Mar 19, 2026 | 1,450.00 | 1,452.00 | 1,395.00 | 1,398.00 | 1,392.03 | -5.16% | 169,800 |
| Mar 18, 2026 | 1,450.00 | 1,492.00 | 1,447.00 | 1,474.00 | 1,467.71 | 3.44% | 119,100 |