Takara Bio Inc. (4974.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1,092.00 | 1,098.00 | 1,081.00 | 1,086.00 | 1,086.00 | 178,300 |
| May 16, 2024 | 1,099.00 | 1,107.00 | 1,088.00 | 1,099.00 | 1,099.00 | 303,900 |
| May 15, 2024 | 1,090.00 | 1,102.00 | 1,080.00 | 1,088.00 | 1,088.00 | 439,000 |
| May 14, 2024 | 1,040.00 | 1,070.00 | 1,030.00 | 1,060.00 | 1,060.00 | 351,000 |
| May 13, 2024 | 1,052.00 | 1,073.00 | 1,021.00 | 1,038.00 | 1,038.00 | 522,200 |
| May 10, 2024 | 1,025.00 | 1,032.00 | 1,020.00 | 1,025.00 | 1,025.00 | 235,500 |
| May 09, 2024 | 1,019.00 | 1,030.00 | 1,013.00 | 1,020.00 | 1,020.00 | 199,600 |
| May 08, 2024 | 1,011.00 | 1,019.00 | 1,005.00 | 1,012.00 | 1,012.00 | 245,400 |
| May 07, 2024 | 1,014.00 | 1,022.00 | 1,010.00 | 1,013.00 | 1,013.00 | 136,700 |
| May 02, 2024 | 1,020.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | 123,000 |
| May 01, 2024 | 1,015.00 | 1,023.00 | 1,009.00 | 1,015.00 | 1,015.00 | 213,200 |
| Apr 30, 2024 | 1,023.00 | 1,026.00 | 1,016.00 | 1,022.00 | 1,022.00 | 261,400 |
| Apr 26, 2024 | 1,009.00 | 1,019.00 | 1,000.00 | 1,015.00 | 1,015.00 | 131,600 |
| Apr 25, 2024 | 1,026.00 | 1,030.00 | 1,012.00 | 1,014.00 | 1,014.00 | 347,800 |
| Apr 24, 2024 | 1,020.00 | 1,022.00 | 1,007.00 | 1,019.00 | 1,019.00 | 317,900 |
| Apr 23, 2024 | 992.00 | 1,009.00 | 989.00 | 1,008.00 | 1,008.00 | 269,700 |
| Apr 22, 2024 | 974.00 | 992.00 | 970.00 | 989.00 | 989.00 | 321,100 |
| Apr 19, 2024 | 963.00 | 963.00 | 952.00 | 956.00 | 956.00 | 221,300 |
| Apr 18, 2024 | 961.00 | 969.00 | 960.00 | 965.00 | 965.00 | 141,000 |
| Apr 17, 2024 | 971.00 | 975.00 | 954.00 | 959.00 | 959.00 | 154,200 |
| Apr 16, 2024 | 950.00 | 975.00 | 949.00 | 971.00 | 971.00 | 265,500 |
| Apr 15, 2024 | 937.00 | 955.00 | 937.00 | 954.00 | 954.00 | 273,100 |
| Apr 12, 2024 | 968.00 | 976.00 | 959.00 | 967.00 | 967.00 | 258,100 |
| Apr 11, 2024 | 967.00 | 969.00 | 961.00 | 963.00 | 963.00 | 155,000 |
| Apr 10, 2024 | 959.00 | 976.00 | 959.00 | 967.00 | 967.00 | 179,900 |
| Apr 09, 2024 | 960.00 | 960.00 | 952.00 | 954.00 | 954.00 | 125,500 |
| Apr 08, 2024 | 962.00 | 965.00 | 954.00 | 960.00 | 960.00 | 206,400 |
| Apr 05, 2024 | 939.00 | 961.00 | 934.00 | 960.00 | 960.00 | 316,400 |
| Apr 04, 2024 | 945.00 | 947.00 | 938.00 | 942.00 | 942.00 | 243,700 |
| Apr 03, 2024 | 938.00 | 945.00 | 931.00 | 942.00 | 942.00 | 312,600 |
| Apr 02, 2024 | 965.00 | 966.00 | 941.00 | 941.00 | 941.00 | 510,300 |
| Apr 01, 2024 | 970.00 | 972.00 | 957.00 | 966.00 | 966.00 | 409,400 |
| Mar 29, 2024 | 974.00 | 980.00 | 970.00 | 975.00 | 975.00 | 208,100 |
| Mar 28, 2024 | 983.00 | 986.00 | 971.00 | 974.00 | 974.00 | 379,900 |
| Mar 28, 2024 | 17 Dividend | |||||
| Mar 27, 2024 | 988.00 | 994.00 | 981.00 | 985.00 | 968.00 | 339,300 |
| Mar 26, 2024 | 990.00 | 993.00 | 980.00 | 981.00 | 964.07 | 461,900 |
| Mar 25, 2024 | 1,009.00 | 1,009.00 | 990.00 | 990.00 | 972.91 | 449,200 |
| Mar 22, 2024 | 1,007.00 | 1,013.00 | 1,001.00 | 1,010.00 | 992.57 | 358,800 |
| Mar 21, 2024 | 1,013.00 | 1,014.00 | 1,005.00 | 1,005.00 | 987.65 | 195,100 |
| Mar 19, 2024 | 1,011.00 | 1,015.00 | 1,005.00 | 1,006.00 | 988.64 | 263,600 |
| Mar 18, 2024 | 991.00 | 1,013.00 | 991.00 | 1,010.00 | 992.57 | 390,400 |
| Mar 15, 2024 | 1,001.00 | 1,007.00 | 983.00 | 986.00 | 968.98 | 1,133,600 |
| Mar 14, 2024 | 998.00 | 1,012.00 | 993.00 | 1,011.00 | 993.55 | 255,100 |
| Mar 13, 2024 | 1,002.00 | 1,012.00 | 996.00 | 999.00 | 981.76 | 210,200 |
| Mar 12, 2024 | 996.00 | 1,007.00 | 985.00 | 1,007.00 | 989.62 | 215,300 |
| Mar 11, 2024 | 1,007.00 | 1,015.00 | 994.00 | 1,000.00 | 982.74 | 363,300 |
| Mar 08, 2024 | 998.00 | 1,013.00 | 992.00 | 1,006.00 | 988.64 | 306,800 |
| Mar 07, 2024 | 1,006.00 | 1,015.00 | 995.00 | 1,011.00 | 993.55 | 450,700 |
| Mar 06, 2024 | 992.00 | 1,012.00 | 990.00 | 1,009.00 | 991.59 | 435,800 |
| Mar 05, 2024 | 984.00 | 989.00 | 961.00 | 989.00 | 971.93 | 659,700 |
| Mar 04, 2024 | 985.00 | 1,000.00 | 974.00 | 988.00 | 970.95 | 729,000 |
| Mar 01, 2024 | 1,021.00 | 1,023.00 | 997.00 | 999.00 | 981.76 | 666,100 |
| Feb 29, 2024 | 1,038.00 | 1,039.00 | 1,011.00 | 1,016.00 | 998.46 | 472,900 |
| Feb 28, 2024 | 1,027.00 | 1,046.00 | 1,025.00 | 1,044.00 | 1,025.98 | 287,900 |
| Feb 27, 2024 | 1,035.00 | 1,035.00 | 1,020.00 | 1,031.00 | 1,013.21 | 440,200 |
| Feb 26, 2024 | 1,040.00 | 1,051.00 | 1,026.00 | 1,035.00 | 1,017.14 | 373,500 |
| Feb 22, 2024 | 1,059.00 | 1,061.00 | 1,026.00 | 1,033.00 | 1,015.17 | 475,200 |
| Feb 21, 2024 | 1,081.00 | 1,083.00 | 1,049.00 | 1,051.00 | 1,032.86 | 297,900 |
| Feb 20, 2024 | 1,070.00 | 1,095.00 | 1,069.00 | 1,086.00 | 1,067.26 | 444,800 |
| Feb 19, 2024 | 1,053.00 | 1,069.00 | 1,036.00 | 1,069.00 | 1,050.55 | 424,100 |
| Feb 16, 2024 | 1,028.00 | 1,062.00 | 1,026.00 | 1,053.00 | 1,034.83 | 770,100 |
| Feb 15, 2024 | 1,120.00 | 1,125.00 | 1,011.00 | 1,024.00 | 1,006.33 | 1,460,200 |
| Feb 14, 2024 | 1,196.00 | 1,200.00 | 1,177.00 | 1,192.00 | 1,171.43 | 319,800 |
| Feb 13, 2024 | 1,190.00 | 1,202.00 | 1,185.00 | 1,197.00 | 1,176.34 | 265,100 |
| Feb 09, 2024 | 1,193.00 | 1,203.00 | 1,188.00 | 1,190.00 | 1,169.46 | 198,300 |
| Feb 08, 2024 | 1,216.00 | 1,218.00 | 1,188.00 | 1,204.00 | 1,183.22 | 398,400 |
| Feb 07, 2024 | 1,215.00 | 1,235.00 | 1,211.00 | 1,228.00 | 1,206.81 | 231,400 |
| Feb 06, 2024 | 1,240.00 | 1,240.00 | 1,216.00 | 1,216.00 | 1,195.01 | 212,400 |
| Feb 05, 2024 | 1,242.00 | 1,245.00 | 1,233.00 | 1,241.00 | 1,219.58 | 171,000 |
| Feb 02, 2024 | 1,242.00 | 1,255.00 | 1,241.00 | 1,245.00 | 1,223.51 | 98,400 |
| Feb 01, 2024 | 1,248.00 | 1,251.00 | 1,232.00 | 1,241.00 | 1,219.58 | 167,300 |
| Jan 31, 2024 | 1,274.00 | 1,274.00 | 1,244.00 | 1,259.00 | 1,237.27 | 190,600 |
| Jan 30, 2024 | 1,275.00 | 1,290.00 | 1,260.00 | 1,276.00 | 1,253.98 | 271,000 |
| Jan 29, 2024 | 1,256.00 | 1,276.00 | 1,247.00 | 1,270.00 | 1,248.08 | 290,600 |
| Jan 26, 2024 | 1,244.00 | 1,260.00 | 1,228.00 | 1,254.00 | 1,232.36 | 204,200 |
| Jan 25, 2024 | 1,240.00 | 1,252.00 | 1,224.00 | 1,242.00 | 1,220.56 | 152,900 |
| Jan 24, 2024 | 1,235.00 | 1,246.00 | 1,227.00 | 1,241.00 | 1,219.58 | 159,000 |
| Jan 23, 2024 | 1,220.00 | 1,240.00 | 1,219.00 | 1,232.00 | 1,210.74 | 178,900 |
| Jan 22, 2024 | 1,222.00 | 1,229.00 | 1,213.00 | 1,218.00 | 1,196.98 | 242,500 |
| Jan 19, 2024 | 1,213.00 | 1,222.00 | 1,210.00 | 1,216.00 | 1,195.01 | 127,400 |
| Jan 18, 2024 | 1,218.00 | 1,220.00 | 1,211.00 | 1,213.00 | 1,192.06 | 145,100 |
| Jan 17, 2024 | 1,243.00 | 1,248.00 | 1,219.00 | 1,219.00 | 1,197.96 | 173,700 |
| Jan 16, 2024 | 1,250.00 | 1,259.00 | 1,243.00 | 1,243.00 | 1,221.55 | 102,300 |
| Jan 15, 2024 | 1,249.00 | 1,249.00 | 1,239.00 | 1,241.00 | 1,219.58 | 27,500 |
| Jan 12, 2024 | 1,263.00 | 1,263.00 | 1,245.00 | 1,249.00 | 1,227.44 | 186,100 |
| Jan 11, 2024 | 1,265.00 | 1,272.00 | 1,252.00 | 1,253.00 | 1,231.37 | 196,000 |
| Jan 10, 2024 | 1,252.00 | 1,261.00 | 1,247.00 | 1,261.00 | 1,239.24 | 173,200 |
| Jan 09, 2024 | 1,244.00 | 1,264.00 | 1,240.00 | 1,254.00 | 1,232.36 | 186,700 |
| Jan 05, 2024 | 1,270.00 | 1,274.00 | 1,235.00 | 1,236.00 | 1,214.67 | 211,600 |
| Jan 04, 2024 | 1,252.00 | 1,268.00 | 1,240.00 | 1,259.00 | 1,237.27 | 213,400 |
| Dec 29, 2023 | 1,238.00 | 1,261.00 | 1,233.00 | 1,252.00 | 1,230.39 | 244,800 |
| Dec 28, 2023 | 1,222.00 | 1,242.00 | 1,211.00 | 1,240.00 | 1,218.60 | 218,800 |
| Dec 27, 2023 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,195.01 | 63,900 |
| Dec 26, 2023 | 1,167.00 | 1,174.00 | 1,155.00 | 1,157.00 | 1,137.03 | 299,100 |
| Dec 25, 2023 | 1,193.00 | 1,199.00 | 1,168.00 | 1,168.00 | 1,147.84 | 294,600 |
| Dec 22, 2023 | 1,192.00 | 1,204.00 | 1,190.00 | 1,194.00 | 1,173.39 | 215,200 |
| Dec 21, 2023 | 1,196.00 | 1,205.00 | 1,189.00 | 1,193.00 | 1,172.41 | 214,700 |
| Dec 20, 2023 | 1,223.00 | 1,224.00 | 1,201.00 | 1,207.00 | 1,186.17 | 220,100 |
| Dec 19, 2023 | 1,200.00 | 1,215.00 | 1,194.00 | 1,209.00 | 1,188.13 | 296,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.