Immuno-Biological Laboratories Co., Ltd. (TYO:4570)
Japan · Delayed Price · Currency is JPY 1,007.00
+4.00 (0.40%)
Oct 26, 2026, 3:30 PM JST
TYO:4570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,003.00 | 1,049.00 | 994.00 | 1,007.00 | 1,007.00 | 0.40% | 58,100 |
| Oct 23, 2026 | 968.00 | 1,018.00 | 960.00 | 1,003.00 | 1,003.00 | 0.50% | 113,300 |
| Oct 22, 2026 | 1,033.00 | 1,041.00 | 996.00 | 998.00 | 998.00 | -3.39% | 121,800 |
| Oct 21, 2026 | 1,014.00 | 1,053.00 | 1,014.00 | 1,033.00 | 1,033.00 | 2.79% | 47,600 |
| Oct 20, 2026 | 1,045.00 | 1,062.00 | 1,000.00 | 1,005.00 | 1,005.00 | -3.74% | 93,000 |
| Oct 19, 2026 | 1,033.00 | 1,055.00 | 1,009.00 | 1,044.00 | 1,044.00 | -0.67% | 80,300 |
| Oct 16, 2026 | 1,059.00 | 1,065.00 | 1,039.00 | 1,051.00 | 1,051.00 | 0.57% | 52,000 |
| Oct 15, 2026 | 1,058.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | -3.95% | 109,600 |
| Oct 14, 2026 | 1,099.00 | 1,100.00 | 1,080.00 | 1,088.00 | 1,088.00 | -1.00% | 44,500 |
| Oct 13, 2026 | 1,069.00 | 1,099.00 | 1,060.00 | 1,099.00 | 1,099.00 | 2.52% | 41,800 |
| Oct 9, 2026 | 1,045.00 | 1,088.00 | 1,045.00 | 1,072.00 | 1,072.00 | 0.94% | 73,500 |
| Oct 8, 2026 | 1,111.00 | 1,111.00 | 1,049.00 | 1,062.00 | 1,062.00 | -5.09% | 166,300 |
| Oct 7, 2026 | 1,170.00 | 1,170.00 | 1,119.00 | 1,119.00 | 1,119.00 | -4.36% | 138,000 |
| Oct 6, 2026 | 1,152.00 | 1,194.00 | 1,151.00 | 1,170.00 | 1,170.00 | 1.21% | 103,000 |
| Oct 5, 2026 | 1,175.00 | 1,175.00 | 1,119.00 | 1,156.00 | 1,156.00 | 0.96% | 92,800 |
| Oct 2, 2026 | 1,173.00 | 1,184.00 | 1,125.00 | 1,145.00 | 1,145.00 | -2.39% | 129,200 |
| Oct 1, 2026 | 1,200.00 | 1,200.00 | 1,164.00 | 1,173.00 | 1,173.00 | -2.17% | 118,000 |
| Sep 30, 2026 | 1,154.00 | 1,210.00 | 1,145.00 | 1,199.00 | 1,199.00 | 3.81% | 122,800 |
| Sep 29, 2026 | 1,177.00 | 1,177.00 | 1,141.00 | 1,155.00 | 1,155.00 | -1.03% | 72,700 |
| Sep 28, 2026 | 1,219.00 | 1,219.00 | 1,163.00 | 1,167.00 | 1,167.00 | -3.55% | 130,200 |
| Sep 25, 2026 | 1,200.00 | 1,225.00 | 1,189.00 | 1,210.00 | 1,210.00 | 1.51% | 126,400 |
| Sep 24, 2026 | 1,192.00 | 1,220.00 | 1,180.00 | 1,192.00 | 1,192.00 | 0.51% | 196,900 |
| Sep 18, 2026 | 1,146.00 | 1,189.00 | 1,133.00 | 1,186.00 | 1,186.00 | 3.58% | 189,700 |
| Sep 17, 2026 | 1,157.00 | 1,182.00 | 1,144.00 | 1,145.00 | 1,145.00 | -0.69% | 142,000 |
| Sep 16, 2026 | 1,165.00 | 1,188.00 | 1,130.00 | 1,153.00 | 1,153.00 | -0.77% | 143,900 |
| Sep 15, 2026 | 1,160.00 | 1,169.00 | 1,128.00 | 1,162.00 | 1,162.00 | 0.26% | 137,400 |
| Sep 14, 2026 | 1,100.00 | 1,179.00 | 1,093.00 | 1,159.00 | 1,159.00 | 4.51% | 141,000 |
| Sep 11, 2026 | 1,125.00 | 1,125.00 | 1,097.00 | 1,109.00 | 1,109.00 | -3.06% | 101,800 |
| Sep 10, 2026 | 1,144.00 | 1,170.00 | 1,132.00 | 1,144.00 | 1,144.00 | -0.69% | 102,700 |
| Sep 9, 2026 | 1,176.00 | 1,176.00 | 1,130.00 | 1,152.00 | 1,152.00 | -0.35% | 186,400 |
| Sep 8, 2026 | 1,144.00 | 1,192.00 | 1,122.00 | 1,156.00 | 1,156.00 | 0.43% | 293,900 |
| Sep 7, 2026 | 1,063.00 | 1,186.00 | 1,063.00 | 1,151.00 | 1,151.00 | 8.38% | 517,100 |
| Sep 4, 2026 | 1,041.00 | 1,065.00 | 1,036.00 | 1,062.00 | 1,062.00 | 1.43% | 52,300 |
| Sep 3, 2026 | 1,029.00 | 1,054.00 | 1,021.00 | 1,047.00 | 1,047.00 | 1.65% | 67,000 |
| Sep 2, 2026 | 1,040.00 | 1,054.00 | 1,029.00 | 1,030.00 | 1,030.00 | -3.38% | 105,600 |
| Sep 1, 2026 | 1,065.00 | 1,071.00 | 1,032.00 | 1,066.00 | 1,066.00 | -0.37% | 114,000 |
| Aug 31, 2026 | 1,080.00 | 1,082.00 | 1,060.00 | 1,070.00 | 1,070.00 | -3.60% | 122,700 |
| Aug 28, 2026 | 1,094.00 | 1,148.00 | 1,083.00 | 1,110.00 | 1,110.00 | 2.02% | 270,800 |
| Aug 27, 2026 | 1,075.00 | 1,146.00 | 1,055.00 | 1,088.00 | 1,088.00 | 3.52% | 310,400 |
| 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 |