Tsubota Laboratory Incorporated (TYO:4890)
Japan · Delayed Price · Currency is JPY 277.00
-4.00 (-1.42%)
Aug 21, 2026, 3:30 PM JST
Tsubota Laboratory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 280.00 | 283.00 | 273.00 | 277.00 | 277.00 | -1.42% | 39,500 |
| Aug 20, 2026 | 282.00 | 287.00 | 279.00 | 281.00 | 281.00 | 0.36% | 111,800 |
| Aug 19, 2026 | 282.00 | 283.00 | 274.00 | 280.00 | 280.00 | 0.36% | 46,600 |
| Aug 18, 2026 | 282.00 | 282.00 | 277.00 | 279.00 | 279.00 | 1.45% | 16,300 |
| Aug 17, 2026 | 277.00 | 283.00 | 274.00 | 275.00 | 275.00 | -0.72% | 50,800 |
| Aug 14, 2026 | 276.00 | 277.00 | 272.00 | 277.00 | 277.00 | 0.36% | 26,300 |
| Aug 13, 2026 | 274.00 | 278.00 | 270.00 | 276.00 | 276.00 | 0.36% | 63,000 |
| Aug 12, 2026 | 274.00 | 277.00 | 267.00 | 275.00 | 275.00 | 2.23% | 48,500 |
| Aug 10, 2026 | 261.00 | 269.00 | 260.00 | 269.00 | 269.00 | 3.46% | 37,000 |
| Aug 7, 2026 | 250.00 | 261.00 | 249.00 | 260.00 | 260.00 | 3.17% | 56,600 |
| Aug 6, 2026 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | -0.79% | 19,200 |
| Aug 5, 2026 | 247.00 | 254.00 | 247.00 | 254.00 | 254.00 | 2.83% | 40,100 |
| Aug 4, 2026 | 248.00 | 252.00 | 246.00 | 247.00 | 247.00 | -0.40% | 29,300 |
| Aug 3, 2026 | 246.00 | 250.00 | 242.00 | 248.00 | 248.00 | 0.40% | 42,400 |
| Jul 31, 2026 | 238.00 | 247.00 | 238.00 | 247.00 | 247.00 | 2.49% | 45,700 |
| Jul 30, 2026 | 240.00 | 242.00 | 237.00 | 241.00 | 241.00 | 0.42% | 43,500 |
| Jul 29, 2026 | 235.00 | 244.00 | 235.00 | 240.00 | 240.00 | 1.27% | 61,900 |
| Jul 28, 2026 | 243.00 | 243.00 | 237.00 | 237.00 | 237.00 | -2.47% | 63,600 |
| Jul 27, 2026 | 244.00 | 252.00 | 241.00 | 243.00 | 243.00 | -0.41% | 82,900 |
| Jul 24, 2026 | 257.00 | 258.00 | 240.00 | 244.00 | 244.00 | -10.62% | 312,900 |
| Jul 23, 2026 | 277.00 | 288.00 | 268.00 | 273.00 | 273.00 | 17.17% | 1,068,800 |
| Jul 22, 2026 | 236.00 | 237.00 | 226.00 | 233.00 | 233.00 | -1.27% | 42,900 |
| Jul 21, 2026 | 236.00 | 239.00 | 233.00 | 236.00 | 236.00 | - | 15,700 |
| Jul 17, 2026 | 237.00 | 239.00 | 229.00 | 236.00 | 236.00 | -0.42% | 15,200 |
| Jul 16, 2026 | 230.00 | 241.00 | 230.00 | 237.00 | 237.00 | 0.85% | 17,700 |
| Jul 15, 2026 | 236.00 | 243.00 | 235.00 | 235.00 | 235.00 | -1.67% | 12,100 |
| Jul 14, 2026 | 239.00 | 242.00 | 230.00 | 239.00 | 239.00 | - | 30,100 |
| Jul 13, 2026 | 247.00 | 248.00 | 236.00 | 239.00 | 239.00 | -1.65% | 40,100 |
| Jul 10, 2026 | 242.00 | 247.00 | 240.00 | 243.00 | 243.00 | -0.41% | 13,200 |
| Jul 9, 2026 | 247.00 | 247.00 | 240.00 | 244.00 | 244.00 | -2.40% | 53,300 |
| Jul 8, 2026 | 270.00 | 271.00 | 249.00 | 250.00 | 250.00 | 1.63% | 206,800 |
| Jul 7, 2026 | 241.00 | 247.00 | 241.00 | 246.00 | 246.00 | 0.82% | 15,400 |
| Jul 6, 2026 | 239.00 | 250.00 | 239.00 | 244.00 | 244.00 | 2.09% | 38,700 |
| Jul 3, 2026 | 240.00 | 240.00 | 232.00 | 239.00 | 239.00 | -1.24% | 53,900 |
| Jul 2, 2026 | 231.00 | 242.00 | 231.00 | 242.00 | 242.00 | 4.31% | 23,800 |
| Jul 1, 2026 | 231.00 | 234.00 | 229.00 | 232.00 | 232.00 | 1.31% | 10,000 |
| Jun 30, 2026 | 226.00 | 229.00 | 222.00 | 229.00 | 229.00 | 2.23% | 15,200 |
| Jun 29, 2026 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 1.36% | 8,000 |
| Jun 26, 2026 | 217.00 | 225.00 | 217.00 | 221.00 | 221.00 | -0.45% | 15,300 |
| Jun 25, 2026 | 216.00 | 222.00 | 215.00 | 222.00 | 222.00 | 2.78% | 18,100 |
| Jun 24, 2026 | 217.00 | 223.00 | 216.00 | 216.00 | 216.00 | - | 17,600 |
| Jun 23, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -1.37% | 10,200 |
| Jun 22, 2026 | 216.00 | 230.00 | 216.00 | 219.00 | 219.00 | - | 37,200 |
| Jun 19, 2026 | 223.00 | 225.00 | 213.00 | 219.00 | 219.00 | -3.95% | 56,500 |
| Jun 18, 2026 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | -0.44% | 40,400 |
| Jun 17, 2026 | 215.00 | 230.00 | 215.00 | 229.00 | 229.00 | 3.15% | 37,500 |
| Jun 16, 2026 | 227.00 | 227.00 | 219.00 | 222.00 | 222.00 | -0.45% | 29,700 |
| Jun 15, 2026 | 223.00 | 227.00 | 223.00 | 223.00 | 223.00 | 1.83% | 14,900 |
| Jun 12, 2026 | 218.00 | 222.00 | 218.00 | 219.00 | 219.00 | 0.46% | 7,200 |
| Jun 11, 2026 | 220.00 | 220.00 | 210.00 | 218.00 | 218.00 | -0.91% | 72,300 |