Immuno-Biological Laboratories Co., Ltd. (TYO:4570)
Japan · Delayed Price · Currency is JPY 1,019.00
-10.00 (-0.97%)
Jul 16, 2026, 9:24 AM JST
TYO:4570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 916.00 | 954.00 | 916.00 | 945.00 | 945.00 | 3.05% | 116,500 |
| Jun 12, 2026 | 928.00 | 933.00 | 904.00 | 917.00 | 917.00 | -0.11% | 55,400 |
| Jun 11, 2026 | 899.00 | 926.00 | 888.00 | 918.00 | 918.00 | 0.66% | 82,100 |
| Jun 10, 2026 | 919.00 | 929.00 | 888.00 | 912.00 | 912.00 | -2.04% | 148,400 |
| Jun 9, 2026 | 965.00 | 980.00 | 925.00 | 931.00 | 931.00 | -3.02% | 147,300 |
| Jun 8, 2026 | 972.00 | 989.00 | 952.00 | 960.00 | 960.00 | -4.19% | 137,300 |
| Jun 5, 2026 | 978.00 | 1,015.00 | 978.00 | 1,002.00 | 1,002.00 | 2.45% | 98,400 |
| Jun 4, 2026 | 1,000.00 | 1,010.00 | 973.00 | 978.00 | 978.00 | -2.88% | 147,800 |
| Jun 3, 2026 | 1,006.00 | 1,015.00 | 981.00 | 1,007.00 | 1,007.00 | -0.49% | 152,900 |
| 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 |