Takara Bio Inc. (TYO:4974)
Japan · Delayed Price · Currency is JPY 1,146.00
-1.00 (-0.09%)
At close: Mar 6, 2026
Takara Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,147.00 | 1,148.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.09% | 867,600 |
| Mar 5, 2026 | 1,146.00 | 1,148.00 | 1,146.00 | 1,147.00 | 1,147.00 | 0.09% | 1,197,000 |
| Mar 4, 2026 | 1,146.00 | 1,147.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | 1,223,100 |
| Mar 3, 2026 | 1,147.00 | 1,148.00 | 1,146.00 | 1,146.00 | 1,146.00 | -0.09% | 1,539,800 |
| Mar 2, 2026 | 1,147.00 | 1,148.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 717,400 |
| Feb 27, 2026 | 1,147.00 | 1,148.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 558,100 |
| Feb 26, 2026 | 1,147.00 | 1,148.00 | 1,146.00 | 1,147.00 | 1,147.00 | - | 1,589,200 |
| Feb 25, 2026 | 1,148.00 | 1,148.00 | 1,147.00 | 1,147.00 | 1,147.00 | -0.09% | 560,000 |
| Feb 24, 2026 | 1,148.00 | 1,149.00 | 1,147.00 | 1,148.00 | 1,148.00 | - | 1,797,100 |
| Feb 20, 2026 | 1,147.00 | 1,148.00 | 1,147.00 | 1,148.00 | 1,148.00 | 0.09% | 663,200 |
| Feb 19, 2026 | 1,148.00 | 1,148.00 | 1,147.00 | 1,147.00 | 1,147.00 | -0.09% | 1,285,300 |
| Feb 18, 2026 | 1,149.00 | 1,150.00 | 1,148.00 | 1,148.00 | 1,148.00 | 4.27% | 7,195,500 |
| Feb 17, 2026 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 15.77% | 264,500 |
| Feb 16, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 18.73% | 167,300 |
| Feb 13, 2026 | 819.00 | 820.00 | 796.00 | 801.00 | 801.00 | -2.20% | 246,300 |
| Feb 12, 2026 | 826.00 | 833.00 | 814.00 | 819.00 | 819.00 | 0.24% | 280,100 |
| Feb 10, 2026 | 797.00 | 820.00 | 797.00 | 817.00 | 817.00 | 3.03% | 255,500 |
| Feb 9, 2026 | 810.00 | 811.00 | 790.00 | 793.00 | 793.00 | -0.50% | 222,900 |
| 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 |