kabutan

TAKARA BIO INC.(4974) Historical

4974
TSE Prime
TAKARA BIO INC.
790
JPY
-3
(-0.38%)
Dec 5, 1:28 pm JST
5.10
USD
Dec 4, 11:28 pm EST
Result
PTS
outside of trading hours
790.8
Dec 5, 1:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 30, 2024
1,063 JPY
52 Week Low Apr 7, 2025
711 JPY
Yearly High Feb 13, 2025
1,058 JPY
Yearly Low Apr 7, 2025
711 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 791 793 788 790 -3 -0.38% 141,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 800 804 791 793 -5 -0.63% 341,000
Dec 3, 2025 821 821 796 798 -25 -3.04% 387,200
Dec 2, 2025 862 863 822 823 -37 -4.30% 258,800
Dec 1, 2025 869 872 858 860 -11 -1.26% 162,000
Nov 28, 2025 844 874 843 871 +28 +3.32% 405,900
Nov 27, 2025 846 848 835 843 -3 -0.35% 143,500
Nov 26, 2025 834 846 833 846 +16 +1.93% 236,000
Nov 25, 2025 831 835 826 830 +1 +0.12% 204,000
Nov 21, 2025 814 829 807 829 +16 +1.97% 304,900
Nov 20, 2025 811 819 809 813 +8 +0.99% 230,100
Nov 19, 2025 810 816 801 805 -6 -0.74% 276,700
Nov 18, 2025 820 825 809 811 -9 -1.10% 228,100
Nov 17, 2025 823 825 810 820 -2 -0.24% 290,400
Nov 14, 2025 830 845 817 822 -11 -1.32% 736,700
Nov 13, 2025 829 847 820 833 +11 +1.34% 555,700
Nov 12, 2025 825 834 814 822 -83 -9.17% 796,600
Nov 11, 2025 903 911 898 905 +3 +0.33% 359,900
Nov 10, 2025 913 917 900 902 -11 -1.20% 217,800
Nov 7, 2025 911 919 904 913 +7 +0.77% 368,000
Nov 6, 2025 909 923 906 906 -8 -0.88% 324,900