Takara Bio Inc. (TYO:4974)
Japan · Delayed Price · Currency is JPY 797.00
-19.00 (-2.33%)
At close: Feb 6, 2026
Takara Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 808.00 | 808.00 | 790.00 | 797.00 | 797.00 | -2.33% | 216,100 |
| Feb 5, 2026 | 810.00 | 825.00 | 810.00 | 816.00 | 816.00 | 1.62% | 266,100 |
| Feb 4, 2026 | 803.00 | 807.00 | 793.00 | 803.00 | 803.00 | -0.74% | 255,900 |
| Feb 3, 2026 | 810.00 | 816.00 | 804.00 | 809.00 | 809.00 | 0.12% | 170,700 |
| Feb 2, 2026 | 820.00 | 828.00 | 805.00 | 808.00 | 808.00 | -0.49% | 369,400 |
| Jan 30, 2026 | 802.00 | 818.00 | 799.00 | 812.00 | 812.00 | 1.25% | 231,700 |
| Jan 29, 2026 | 786.00 | 807.00 | 781.00 | 802.00 | 802.00 | 1.78% | 226,500 |
| Jan 28, 2026 | 792.00 | 795.00 | 787.00 | 788.00 | 788.00 | -1.13% | 213,400 |
| Jan 27, 2026 | 804.00 | 808.00 | 789.00 | 797.00 | 797.00 | -1.48% | 288,800 |
| Jan 26, 2026 | 820.00 | 825.00 | 807.00 | 809.00 | 809.00 | -3.00% | 220,800 |
| Jan 23, 2026 | 829.00 | 835.00 | 824.00 | 834.00 | 834.00 | 1.21% | 197,300 |
| Jan 22, 2026 | 819.00 | 826.00 | 818.00 | 824.00 | 824.00 | 1.60% | 175,500 |
| Jan 21, 2026 | 816.00 | 821.00 | 809.00 | 811.00 | 811.00 | -1.46% | 151,100 |
| Jan 20, 2026 | 820.00 | 824.00 | 813.00 | 823.00 | 823.00 | -0.36% | 245,100 |
| Jan 19, 2026 | 825.00 | 833.00 | 820.00 | 826.00 | 826.00 | -0.96% | 134,100 |
| Jan 16, 2026 | 835.00 | 836.00 | 825.00 | 834.00 | 834.00 | -0.12% | 114,200 |
| Jan 15, 2026 | 822.00 | 836.00 | 820.00 | 835.00 | 835.00 | 2.20% | 247,300 |
| Jan 14, 2026 | 813.00 | 827.00 | 813.00 | 817.00 | 817.00 | 0.12% | 200,100 |
| Jan 13, 2026 | 823.00 | 827.00 | 812.00 | 816.00 | 816.00 | -0.49% | 191,400 |
| Jan 9, 2026 | 826.00 | 833.00 | 817.00 | 820.00 | 820.00 | -0.24% | 200,400 |
| Jan 8, 2026 | 820.00 | 829.00 | 816.00 | 822.00 | 822.00 | 0.24% | 261,300 |
| Jan 7, 2026 | 801.00 | 823.00 | 798.00 | 820.00 | 820.00 | 2.37% | 262,900 |
| Jan 6, 2026 | 791.00 | 809.00 | 791.00 | 801.00 | 801.00 | 0.75% | 203,000 |
| Jan 5, 2026 | 795.00 | 802.00 | 785.00 | 795.00 | 795.00 | - | 238,400 |
| Dec 30, 2025 | 813.00 | 820.00 | 793.00 | 795.00 | 795.00 | -2.21% | 265,600 |
| Dec 29, 2025 | 794.00 | 815.00 | 790.00 | 813.00 | 813.00 | 2.78% | 331,100 |
| Dec 26, 2025 | 804.00 | 806.00 | 787.00 | 791.00 | 791.00 | -2.10% | 385,500 |
| Dec 25, 2025 | 798.00 | 808.00 | 796.00 | 808.00 | 808.00 | 1.38% | 308,700 |
| Dec 24, 2025 | 781.00 | 799.00 | 780.00 | 797.00 | 797.00 | 2.05% | 340,000 |
| Dec 23, 2025 | 768.00 | 781.00 | 768.00 | 781.00 | 781.00 | 1.43% | 354,300 |
| Dec 22, 2025 | 779.00 | 782.00 | 769.00 | 770.00 | 770.00 | -0.90% | 252,100 |
| Dec 19, 2025 | 784.00 | 784.00 | 775.00 | 777.00 | 777.00 | -1.15% | 258,700 |
| Dec 18, 2025 | 779.00 | 792.00 | 777.00 | 786.00 | 786.00 | 1.95% | 347,000 |
| Dec 17, 2025 | 771.00 | 774.00 | 761.00 | 771.00 | 771.00 | -0.39% | 394,500 |
| Dec 16, 2025 | 783.00 | 787.00 | 773.00 | 774.00 | 774.00 | -1.65% | 219,200 |
| Dec 15, 2025 | 785.00 | 790.00 | 779.00 | 787.00 | 787.00 | 0.13% | 223,400 |
| Dec 12, 2025 | 774.00 | 786.00 | 770.00 | 786.00 | 786.00 | 2.34% | 376,700 |
| Dec 11, 2025 | 770.00 | 774.00 | 763.00 | 768.00 | 768.00 | - | 302,600 |
| Dec 10, 2025 | 772.00 | 774.00 | 759.00 | 768.00 | 768.00 | -0.52% | 395,400 |
| Dec 9, 2025 | 773.00 | 779.00 | 765.00 | 772.00 | 772.00 | -0.52% | 376,500 |
| Dec 8, 2025 | 793.00 | 793.00 | 773.00 | 776.00 | 776.00 | -1.40% | 375,100 |
| Dec 5, 2025 | 791.00 | 793.00 | 785.00 | 787.00 | 787.00 | -0.76% | 218,400 |
| Dec 4, 2025 | 800.00 | 804.00 | 791.00 | 793.00 | 793.00 | -0.63% | 341,000 |
| Dec 3, 2025 | 821.00 | 821.00 | 796.00 | 798.00 | 798.00 | -3.04% | 387,200 |
| Dec 2, 2025 | 862.00 | 863.00 | 822.00 | 823.00 | 823.00 | -4.30% | 258,800 |
| Dec 1, 2025 | 869.00 | 872.00 | 858.00 | 860.00 | 860.00 | -1.26% | 162,000 |
| Nov 28, 2025 | 844.00 | 874.00 | 843.00 | 871.00 | 871.00 | 3.32% | 405,900 |
| Nov 27, 2025 | 846.00 | 848.00 | 835.00 | 843.00 | 843.00 | -0.35% | 143,500 |
| Nov 26, 2025 | 834.00 | 846.00 | 833.00 | 846.00 | 846.00 | 1.93% | 236,000 |
| Nov 25, 2025 | 831.00 | 835.00 | 826.00 | 830.00 | 830.00 | 0.12% | 204,000 |