kabutan

TAKARA BIO INC.(4974) Historical

4974
TSE Prime
TAKARA BIO INC.
787
JPY
-6
(-0.76%)
Dec 5, 2:21 pm JST
5.08
USD
Dec 5, 12:21 am EST
Result
PTS
outside of trading hours
786.6
Dec 5, 2:19 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 869 872 786 787 -84 -9.64% 1,333,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 908 929 901 927 +17 +1.87% 1,312,200
Aug 29, 2025 989 989 907 910 -65 -6.67% 2,632,900
Aug 22, 2025 895 1,039 889 975 +82 +9.18% 5,436,500
Aug 15, 2025 856 903 834 893 +7 +0.79% 1,826,400
Aug 8, 2025 900 924 881 886 -28 -3.06% 1,893,300
Aug 1, 2025 855 917 853 914 +59 +6.90% 2,366,600
Jul 25, 2025 830 855 823 855 +29 +3.51% 988,600
Jul 18, 2025 822 833 814 826 +4 +0.49% 695,900