Takara Bio Inc. (TYO:4974)
Japan · Delayed Price · Currency is JPY 1,142.00
0.00 (0.00%)
May 12, 2026, 3:30 PM JST
Takara Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 1,142.00 | 1,143.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 86,300 |
| May 11, 2026 | 1,142.00 | 1,144.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 138,600 |
| May 8, 2026 | 1,142.00 | 1,144.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 266,300 |
| May 7, 2026 | 1,142.00 | 1,143.00 | 1,141.00 | 1,142.00 | 1,142.00 | 0.09% | 306,900 |
| May 1, 2026 | 1,142.00 | 1,143.00 | 1,140.00 | 1,141.00 | 1,141.00 | -0.09% | 138,000 |
| Apr 30, 2026 | 1,142.00 | 1,143.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 466,700 |
| Apr 28, 2026 | 1,142.00 | 1,143.00 | 1,141.00 | 1,142.00 | 1,142.00 | - | 2,095,800 |
| Apr 27, 2026 | 1,142.00 | 1,143.00 | 1,142.00 | 1,142.00 | 1,142.00 | -0.09% | 155,100 |
| Apr 24, 2026 | 1,142.00 | 1,143.00 | 1,141.00 | 1,143.00 | 1,143.00 | 0.09% | 179,400 |
| Apr 23, 2026 | 1,142.00 | 1,143.00 | 1,141.00 | 1,142.00 | 1,142.00 | - | 256,500 |
| Apr 22, 2026 | 1,143.00 | 1,143.00 | 1,141.00 | 1,142.00 | 1,142.00 | - | 233,500 |
| Apr 21, 2026 | 1,142.00 | 1,143.00 | 1,141.00 | 1,142.00 | 1,142.00 | - | 270,900 |
| Apr 20, 2026 | 1,143.00 | 1,143.00 | 1,141.00 | 1,142.00 | 1,142.00 | - | 865,000 |
| Apr 17, 2026 | 1,142.00 | 1,143.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 225,200 |
| Apr 16, 2026 | 1,142.00 | 1,144.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 446,400 |
| Apr 15, 2026 | 1,144.00 | 1,145.00 | 1,142.00 | 1,142.00 | 1,142.00 | - | 151,200 |
| Apr 14, 2026 | 1,143.00 | 1,145.00 | 1,142.00 | 1,142.00 | 1,142.00 | 0.09% | 227,700 |
| Apr 13, 2026 | 1,142.00 | 1,145.00 | 1,141.00 | 1,141.00 | 1,141.00 | - | 187,500 |
| Apr 10, 2026 | 1,140.00 | 1,142.00 | 1,140.00 | 1,141.00 | 1,141.00 | 0.09% | 951,500 |
| Apr 9, 2026 | 1,140.00 | 1,143.00 | 1,140.00 | 1,140.00 | 1,140.00 | -0.09% | 2,137,200 |
| Apr 8, 2026 | 1,144.00 | 1,145.00 | 1,139.00 | 1,141.00 | 1,141.00 | -0.70% | 281,300 |
| Apr 7, 2026 | 1,139.00 | 1,149.00 | 1,138.00 | 1,149.00 | 1,149.00 | 0.97% | 280,100 |
| Apr 6, 2026 | 1,138.00 | 1,143.00 | 1,138.00 | 1,138.00 | 1,138.00 | -0.09% | 282,900 |
| Apr 3, 2026 | 1,144.00 | 1,147.00 | 1,139.00 | 1,139.00 | 1,139.00 | -0.96% | 268,400 |
| Apr 2, 2026 | 1,148.00 | 1,150.00 | 1,145.00 | 1,150.00 | 1,150.00 | 0.09% | 800,900 |
| Apr 1, 2026 | 1,149.00 | 1,149.00 | 1,148.00 | 1,149.00 | 1,149.00 | 0.09% | 577,200 |
| Mar 31, 2026 | 1,148.00 | 1,149.00 | 1,148.00 | 1,148.00 | 1,148.00 | - | 558,800 |
| Mar 30, 2026 | 1,147.00 | 1,149.00 | 1,147.00 | 1,148.00 | 1,148.00 | - | 1,232,100 |
| Mar 27, 2026 | 1,147.00 | 1,148.00 | 1,147.00 | 1,148.00 | 1,148.00 | - | 427,600 |
| Mar 26, 2026 | 1,148.00 | 1,148.00 | 1,147.00 | 1,148.00 | 1,148.00 | 0.09% | 898,600 |
| Mar 25, 2026 | 1,147.00 | 1,148.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 397,700 |
| Mar 24, 2026 | 1,147.00 | 1,148.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 713,000 |
| Mar 23, 2026 | 1,147.00 | 1,148.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 807,200 |
| Mar 19, 2026 | 1,148.00 | 1,148.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 600,000 |
| Mar 18, 2026 | 1,148.00 | 1,148.00 | 1,147.00 | 1,147.00 | 1,147.00 | - | 335,500 |
| Mar 17, 2026 | 1,147.00 | 1,148.00 | 1,146.00 | 1,147.00 | 1,147.00 | 0.09% | 1,516,200 |
| Mar 16, 2026 | 1,146.00 | 1,147.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | 421,000 |
| Mar 13, 2026 | 1,146.00 | 1,147.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | 645,800 |
| Mar 12, 2026 | 1,147.00 | 1,147.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | 470,300 |
| Mar 11, 2026 | 1,147.00 | 1,147.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | 548,000 |
| Mar 10, 2026 | 1,147.00 | 1,147.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | 639,800 |
| Mar 9, 2026 | 1,146.00 | 1,148.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | 1,131,600 |
| 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 |