Immuno-Biological Laboratories Co., Ltd. (TYO:4570)
Japan · Delayed Price · Currency is JPY 1,510.00
+36.00 (2.44%)
Apr 17, 2026, 3:30 PM JST
TYO:4570 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.99% | 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 |
| Mar 17, 2026 | 1,445.00 | 1,478.00 | 1,422.00 | 1,425.00 | 1,418.91 | -1.66% | 145,900 |
| Mar 16, 2026 | 1,428.00 | 1,449.00 | 1,414.00 | 1,449.00 | 1,442.81 | -0.07% | 109,300 |
| Mar 13, 2026 | 1,415.00 | 1,453.00 | 1,415.00 | 1,450.00 | 1,443.81 | 0.35% | 105,800 |
| Mar 12, 2026 | 1,450.00 | 1,458.00 | 1,425.00 | 1,445.00 | 1,438.83 | -1.90% | 103,200 |
| Mar 11, 2026 | 1,495.00 | 1,509.00 | 1,466.00 | 1,473.00 | 1,466.71 | -0.14% | 165,000 |
| Mar 10, 2026 | 1,479.00 | 1,484.00 | 1,434.00 | 1,475.00 | 1,468.70 | 3.15% | 152,000 |
| Mar 9, 2026 | 1,413.00 | 1,440.00 | 1,373.00 | 1,430.00 | 1,423.89 | -4.98% | 293,900 |
| Mar 6, 2026 | 1,486.00 | 1,518.00 | 1,457.00 | 1,505.00 | 1,498.57 | 0.40% | 155,800 |
| Mar 5, 2026 | 1,515.00 | 1,530.00 | 1,482.00 | 1,499.00 | 1,492.60 | 4.17% | 192,500 |
| Mar 4, 2026 | 1,459.00 | 1,524.00 | 1,404.00 | 1,439.00 | 1,432.85 | -5.89% | 445,400 |
| Mar 3, 2026 | 1,616.00 | 1,645.00 | 1,529.00 | 1,529.00 | 1,522.47 | -5.33% | 338,300 |
| Mar 2, 2026 | 1,613.00 | 1,648.00 | 1,585.00 | 1,615.00 | 1,608.10 | -4.21% | 302,000 |
| Feb 27, 2026 | 1,641.00 | 1,694.00 | 1,637.00 | 1,686.00 | 1,678.80 | 3.25% | 272,100 |
| Feb 26, 2026 | 1,617.00 | 1,660.00 | 1,616.00 | 1,633.00 | 1,626.03 | 0.06% | 213,700 |
| Feb 25, 2026 | 1,638.00 | 1,678.00 | 1,614.00 | 1,632.00 | 1,625.03 | -0.06% | 290,300 |
| Feb 24, 2026 | 1,651.00 | 1,708.00 | 1,610.00 | 1,633.00 | 1,626.03 | -3.09% | 419,800 |
| Feb 20, 2026 | 1,851.00 | 1,890.00 | 1,685.00 | 1,685.00 | 1,677.80 | -7.11% | 869,600 |
| Feb 19, 2026 | 1,825.00 | 1,869.00 | 1,746.00 | 1,814.00 | 1,806.25 | -0.93% | 738,400 |
| Feb 18, 2026 | 1,910.00 | 1,980.00 | 1,802.00 | 1,831.00 | 1,823.18 | -9.58% | 2,107,800 |
| Feb 17, 2026 | 1,800.00 | 2,025.00 | 1,729.00 | 2,025.00 | 2,016.35 | 24.62% | 4,322,800 |
| Feb 16, 2026 | 1,584.00 | 1,642.00 | 1,550.00 | 1,625.00 | 1,618.06 | 2.91% | 354,800 |
| Feb 13, 2026 | 1,744.00 | 1,748.00 | 1,556.00 | 1,579.00 | 1,572.26 | -8.62% | 731,700 |
| Feb 12, 2026 | 1,637.00 | 1,789.00 | 1,621.00 | 1,728.00 | 1,720.62 | 7.40% | 1,035,000 |
| Feb 10, 2026 | 1,540.00 | 1,614.00 | 1,534.00 | 1,609.00 | 1,602.13 | 4.68% | 338,600 |
| Feb 9, 2026 | 1,535.00 | 1,563.00 | 1,526.00 | 1,537.00 | 1,530.44 | 1.39% | 204,800 |
| Feb 6, 2026 | 1,542.00 | 1,560.00 | 1,506.00 | 1,516.00 | 1,509.53 | -1.69% | 241,700 |
| Feb 5, 2026 | 1,523.00 | 1,599.00 | 1,520.00 | 1,542.00 | 1,535.41 | 1.78% | 375,100 |
| Feb 4, 2026 | 1,533.00 | 1,548.00 | 1,508.00 | 1,515.00 | 1,508.53 | -2.88% | 240,000 |