Takara Bio Inc. (TYO:4974)
Japan · Delayed Price · Currency is JPY 929.00
+10.00 (1.09%)
Sep 12, 2025, 3:30 PM JST
Takara Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 927.00 | 935.00 | 919.00 | 929.00 | 929.00 | 1.09% | 242,900 |
| Sep 11, 2025 | 909.00 | 921.00 | 909.00 | 919.00 | 919.00 | 0.88% | 216,400 |
| Sep 10, 2025 | 918.00 | 918.00 | 910.00 | 911.00 | 911.00 | -1.09% | 208,300 |
| Sep 9, 2025 | 928.00 | 935.00 | 919.00 | 921.00 | 921.00 | -0.65% | 197,400 |
| Sep 8, 2025 | 931.00 | 932.00 | 922.00 | 927.00 | 927.00 | - | 179,100 |
| Sep 5, 2025 | 907.00 | 929.00 | 907.00 | 927.00 | 927.00 | 2.54% | 353,100 |
| Sep 4, 2025 | 904.00 | 908.00 | 901.00 | 904.00 | 904.00 | -0.33% | 180,000 |
| Sep 3, 2025 | 911.00 | 918.00 | 904.00 | 907.00 | 907.00 | -0.44% | 257,900 |
| Sep 2, 2025 | 915.00 | 923.00 | 911.00 | 911.00 | 911.00 | -0.76% | 242,100 |
| Sep 1, 2025 | 908.00 | 923.00 | 904.00 | 918.00 | 918.00 | 0.88% | 279,100 |
| Aug 29, 2025 | 912.00 | 919.00 | 907.00 | 910.00 | 910.00 | -0.22% | 263,600 |
| Aug 28, 2025 | 932.00 | 932.00 | 911.00 | 912.00 | 912.00 | -2.36% | 798,400 |
| Aug 27, 2025 | 940.00 | 942.00 | 927.00 | 934.00 | 934.00 | 0.11% | 338,600 |
| Aug 26, 2025 | 956.00 | 959.00 | 932.00 | 933.00 | 933.00 | -2.51% | 643,000 |
| Aug 25, 2025 | 989.00 | 989.00 | 957.00 | 957.00 | 957.00 | -1.85% | 589,300 |
| Aug 22, 2025 | 949.00 | 990.00 | 947.00 | 975.00 | 975.00 | 1.14% | 1,023,600 |
| Aug 21, 2025 | 950.00 | 1,039.00 | 950.00 | 964.00 | 964.00 | 7.95% | 3,656,500 |
| Aug 20, 2025 | 899.00 | 905.00 | 889.00 | 893.00 | 893.00 | -0.56% | 244,000 |
| Aug 19, 2025 | 908.00 | 908.00 | 898.00 | 898.00 | 898.00 | -1.10% | 211,400 |
| Aug 18, 2025 | 895.00 | 908.00 | 894.00 | 908.00 | 908.00 | 1.68% | 301,000 |
| Aug 15, 2025 | 888.00 | 899.00 | 886.00 | 893.00 | 893.00 | 0.34% | 263,300 |
| Aug 14, 2025 | 891.00 | 903.00 | 884.00 | 890.00 | 890.00 | 0.34% | 333,000 |
| Aug 13, 2025 | 872.00 | 887.00 | 868.00 | 887.00 | 887.00 | 2.42% | 433,300 |
| Aug 12, 2025 | 856.00 | 869.00 | 834.00 | 866.00 | 866.00 | -2.26% | 796,800 |
| Aug 8, 2025 | 910.00 | 914.00 | 881.00 | 886.00 | 886.00 | -3.06% | 639,400 |
| Aug 7, 2025 | 915.00 | 920.00 | 910.00 | 914.00 | 914.00 | -0.33% | 335,800 |
| Aug 6, 2025 | 913.00 | 923.00 | 913.00 | 917.00 | 917.00 | 0.11% | 303,900 |
| Aug 5, 2025 | 912.00 | 924.00 | 909.00 | 916.00 | 916.00 | 1.10% | 273,400 |
| Aug 4, 2025 | 900.00 | 908.00 | 892.00 | 906.00 | 906.00 | -0.88% | 340,800 |
| Aug 1, 2025 | 886.00 | 917.00 | 885.00 | 914.00 | 914.00 | 3.16% | 527,700 |
| Jul 31, 2025 | 892.00 | 896.00 | 883.00 | 886.00 | 886.00 | -0.11% | 375,700 |
| Jul 30, 2025 | 897.00 | 899.00 | 883.00 | 887.00 | 887.00 | -0.34% | 390,400 |
| Jul 29, 2025 | 868.00 | 897.00 | 868.00 | 890.00 | 890.00 | 3.01% | 813,700 |
| Jul 28, 2025 | 855.00 | 865.00 | 853.00 | 864.00 | 864.00 | 1.05% | 259,100 |
| Jul 25, 2025 | 849.00 | 855.00 | 845.00 | 855.00 | 855.00 | 0.94% | 226,000 |
| Jul 24, 2025 | 843.00 | 852.00 | 841.00 | 847.00 | 847.00 | 0.47% | 236,700 |
| Jul 23, 2025 | 831.00 | 848.00 | 831.00 | 843.00 | 843.00 | 2.31% | 379,400 |
| Jul 22, 2025 | 830.00 | 833.00 | 823.00 | 824.00 | 824.00 | -0.24% | 146,500 |
| Jul 18, 2025 | 829.00 | 833.00 | 825.00 | 826.00 | 826.00 | -0.12% | 171,300 |
| Jul 17, 2025 | 815.00 | 827.00 | 814.00 | 827.00 | 827.00 | 1.10% | 162,100 |
| Jul 16, 2025 | 818.00 | 822.00 | 816.00 | 818.00 | 818.00 | - | 98,000 |
| Jul 15, 2025 | 825.00 | 826.00 | 817.00 | 818.00 | 818.00 | -0.49% | 126,900 |
| Jul 14, 2025 | 822.00 | 829.00 | 820.00 | 822.00 | 822.00 | - | 137,600 |
| Jul 11, 2025 | 819.00 | 829.00 | 819.00 | 822.00 | 822.00 | 0.49% | 191,800 |
| Jul 10, 2025 | 814.00 | 820.00 | 810.00 | 818.00 | 818.00 | 0.49% | 253,900 |
| Jul 9, 2025 | 804.00 | 820.00 | 804.00 | 814.00 | 814.00 | 1.50% | 270,500 |
| Jul 8, 2025 | 787.00 | 804.00 | 785.00 | 802.00 | 802.00 | 1.01% | 249,400 |
| Jul 7, 2025 | 804.00 | 809.00 | 794.00 | 794.00 | 794.00 | -0.87% | 155,900 |
| Jul 4, 2025 | 812.00 | 815.00 | 801.00 | 801.00 | 801.00 | -0.99% | 176,900 |
| Jul 3, 2025 | 802.00 | 810.00 | 799.00 | 809.00 | 809.00 | 0.62% | 162,100 |