kabutan

TAKARA BIO INC.(4974) Historical

4974
TSE Prime
TAKARA BIO INC.
802
JPY
+14
(+1.78%)
Jan 29, 3:30 pm JST
5.24
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
804
Jan 29, 11:27 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 13, 2025
1,058 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 820 825 781 802 -32 -3.84% 1,176,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 825 835 809 834 0 0.00% 903,100
Jan 16, 2026 823 836 812 834 +14 +1.71% 753,000
Jan 9, 2026 795 833 785 820 +25 +3.14% 1,166,000
Dec 30, 2025 794 820 790 795 +4 +0.51% 596,700
Dec 26, 2025 779 808 768 791 +14 +1.80% 1,640,600
Dec 19, 2025 785 792 761 777 -9 -1.15% 1,442,800
Dec 12, 2025 793 793 759 786 -1 -0.13% 1,826,300
Dec 5, 2025 869 872 785 787 -84 -9.64% 1,392,200
Nov 28, 2025 831 874 826 871 +42 +5.07% 989,400
Nov 21, 2025 823 829 801 829 +7 +0.85% 1,330,200
Nov 14, 2025 913 917 814 822 -91 -9.97% 2,666,700
Nov 7, 2025 915 947 904 913 -10 -1.08% 1,406,400
Oct 31, 2025 955 972 902 923 -26 -2.74% 2,784,000
Oct 24, 2025 966 987 945 949 -8 -0.84% 1,834,400
Oct 17, 2025 951 975 942 957 -8 -0.83% 814,400
Oct 10, 2025 978 989 952 965 +12 +1.26% 1,287,600
Oct 3, 2025 942 965 922 953 +11 +1.17% 1,368,400
Sep 26, 2025 955 957 935 942 -11 -1.15% 782,300
Sep 19, 2025 935 972 933 953 +24 +2.58% 1,688,700
Sep 12, 2025 931 935 909 929 +2 +0.22% 1,044,100