Immuno-Biological Laboratories Co., Ltd. (TYO:4570)
Japan · Delayed Price · Currency is JPY 1,068.00
+17.00 (1.62%)
Aug 27, 2026, 12:44 PM JST
TYO:4570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,064.00 | 1,074.00 | 1,049.00 | 1,051.00 | 1,051.00 | -1.22% | 55,800 |
| Aug 25, 2026 | 1,056.00 | 1,068.00 | 1,037.00 | 1,064.00 | 1,064.00 | 0.38% | 105,000 |
| Aug 24, 2026 | 1,062.00 | 1,079.00 | 1,053.00 | 1,060.00 | 1,060.00 | -1.85% | 69,700 |
| Aug 21, 2026 | 1,084.00 | 1,122.00 | 1,048.00 | 1,080.00 | 1,080.00 | -1.64% | 196,200 |
| Aug 20, 2026 | 1,037.00 | 1,117.00 | 1,036.00 | 1,098.00 | 1,098.00 | 9.91% | 423,100 |
| Aug 19, 2026 | 1,022.00 | 1,047.00 | 992.00 | 999.00 | 999.00 | -3.29% | 119,600 |
| Aug 18, 2026 | 1,059.00 | 1,085.00 | 1,029.00 | 1,033.00 | 1,033.00 | -3.10% | 121,100 |
| Aug 17, 2026 | 1,041.00 | 1,076.00 | 1,032.00 | 1,066.00 | 1,066.00 | 2.40% | 146,300 |
| Aug 14, 2026 | 1,028.00 | 1,061.00 | 1,023.00 | 1,041.00 | 1,041.00 | -0.38% | 96,100 |
| Aug 13, 2026 | 1,000.00 | 1,049.00 | 988.00 | 1,045.00 | 1,045.00 | 4.60% | 132,500 |
| Aug 12, 2026 | 997.00 | 1,019.00 | 988.00 | 999.00 | 999.00 | 0.30% | 105,400 |
| Aug 10, 2026 | 998.00 | 1,040.00 | 991.00 | 996.00 | 996.00 | 5.96% | 233,700 |
| Aug 7, 2026 | 967.00 | 967.00 | 929.00 | 940.00 | 940.00 | -1.26% | 113,700 |
| Aug 6, 2026 | 954.00 | 971.00 | 939.00 | 952.00 | 952.00 | -0.83% | 62,500 |
| Aug 5, 2026 | 959.00 | 974.00 | 950.00 | 960.00 | 960.00 | 0.10% | 98,800 |
| Aug 4, 2026 | 947.00 | 968.00 | 943.00 | 959.00 | 959.00 | 3.01% | 65,300 |
| Aug 3, 2026 | 925.00 | 949.00 | 911.00 | 931.00 | 931.00 | -0.43% | 39,900 |
| Jul 31, 2026 | 928.00 | 945.00 | 915.00 | 935.00 | 935.00 | 3.09% | 61,300 |
| Jul 30, 2026 | 909.00 | 922.00 | 898.00 | 907.00 | 907.00 | -0.44% | 38,100 |
| Jul 29, 2026 | 942.00 | 950.00 | 895.00 | 911.00 | 911.00 | -3.09% | 128,000 |
| Jul 28, 2026 | 974.00 | 981.00 | 938.00 | 940.00 | 940.00 | -3.89% | 91,600 |
| Jul 27, 2026 | 978.00 | 980.00 | 959.00 | 978.00 | 978.00 | 1.14% | 34,800 |
| Jul 24, 2026 | 980.00 | 980.00 | 961.00 | 967.00 | 967.00 | -2.52% | 53,900 |
| Jul 23, 2026 | 989.00 | 1,000.00 | 981.00 | 992.00 | 992.00 | 1.22% | 37,400 |
| Jul 22, 2026 | 994.00 | 1,008.00 | 979.00 | 980.00 | 980.00 | -0.51% | 73,500 |
| Jul 21, 2026 | 941.00 | 992.00 | 940.00 | 985.00 | 985.00 | 4.56% | 83,800 |
| Jul 17, 2026 | 965.00 | 970.00 | 925.00 | 942.00 | 942.00 | -3.88% | 160,000 |
| Jul 16, 2026 | 1,026.00 | 1,031.00 | 969.00 | 980.00 | 980.00 | -4.76% | 142,300 |
| Jul 15, 2026 | 998.00 | 1,042.00 | 983.00 | 1,029.00 | 1,029.00 | 4.04% | 121,800 |
| Jul 14, 2026 | 985.00 | 993.00 | 973.00 | 989.00 | 989.00 | -0.50% | 47,900 |
| Jul 13, 2026 | 997.00 | 1,020.00 | 982.00 | 994.00 | 994.00 | -0.60% | 70,900 |
| Jul 10, 2026 | 965.00 | 1,006.00 | 964.00 | 1,000.00 | 1,000.00 | 4.17% | 84,900 |
| Jul 9, 2026 | 942.00 | 965.00 | 937.00 | 960.00 | 960.00 | 1.27% | 48,600 |
| Jul 8, 2026 | 972.00 | 980.00 | 948.00 | 948.00 | 948.00 | -3.95% | 99,500 |
| Jul 7, 2026 | 1,001.00 | 1,030.00 | 985.00 | 987.00 | 987.00 | -1.10% | 111,400 |
| Jul 6, 2026 | 1,013.00 | 1,039.00 | 991.00 | 998.00 | 998.00 | -1.09% | 95,300 |
| Jul 3, 2026 | 962.00 | 1,010.00 | 962.00 | 1,009.00 | 1,009.00 | 3.38% | 82,100 |
| Jul 2, 2026 | 973.00 | 980.00 | 957.00 | 976.00 | 976.00 | 1.88% | 77,900 |
| Jul 1, 2026 | 966.00 | 966.00 | 943.00 | 958.00 | 958.00 | -0.52% | 42,100 |
| Jun 30, 2026 | 950.00 | 974.00 | 947.00 | 963.00 | 963.00 | 0.84% | 48,000 |
| Jun 29, 2026 | 976.00 | 1,018.00 | 951.00 | 955.00 | 955.00 | -1.44% | 120,500 |
| Jun 26, 2026 | 984.00 | 985.00 | 958.00 | 969.00 | 969.00 | -2.02% | 66,900 |
| Jun 25, 2026 | 960.00 | 1,013.00 | 960.00 | 989.00 | 989.00 | 4.99% | 128,000 |
| Jun 24, 2026 | 942.00 | 965.00 | 942.00 | 942.00 | 942.00 | - | 50,500 |
| Jun 23, 2026 | 996.00 | 999.00 | 941.00 | 942.00 | 942.00 | -5.99% | 133,200 |
| Jun 22, 2026 | 930.00 | 1,013.00 | 920.00 | 1,002.00 | 1,002.00 | 7.40% | 172,300 |
| Jun 19, 2026 | 954.00 | 960.00 | 932.00 | 933.00 | 933.00 | -3.72% | 101,100 |
| Jun 18, 2026 | 949.00 | 973.00 | 945.00 | 969.00 | 969.00 | 2.11% | 86,600 |
| Jun 17, 2026 | 945.00 | 974.00 | 929.00 | 949.00 | 949.00 | -1.15% | 119,300 |
| Jun 16, 2026 | 1,050.00 | 1,050.00 | 950.00 | 960.00 | 960.00 | 1.59% | 373,200 |