Immuno-Biological Laboratories Co., Ltd. 4570
TSE · Japan · Health Technology
¥1,145.00-28.00 (-2.39%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,145.00 | -2.39% | ¥1,173.00 | ¥1,184.00 | ¥1,125.00 | 129.20K |
| 2026-10-01 | ¥1,173.00 | -2.17% | ¥1,200.00 | ¥1,200.00 | ¥1,164.00 | 118.00K |
| 2026-09-30 | ¥1,199.00 | +3.81% | ¥1,154.00 | ¥1,210.00 | ¥1,145.00 | 122.80K |
| 2026-09-29 | ¥1,155.00 | -1.03% | ¥1,177.00 | ¥1,177.00 | ¥1,141.00 | 72.70K |
| 2026-09-28 | ¥1,167.00 | -3.55% | ¥1,219.00 | ¥1,219.00 | ¥1,163.00 | 130.20K |
| 2026-09-25 | ¥1,210.00 | +1.51% | ¥1,200.00 | ¥1,225.00 | ¥1,189.00 | 126.40K |
| 2026-09-24 | ¥1,192.00 | +0.51% | ¥1,192.00 | ¥1,220.00 | ¥1,180.00 | 196.90K |
| 2026-09-18 | ¥1,186.00 | +3.58% | ¥1,146.00 | ¥1,189.00 | ¥1,133.00 | 189.70K |
| 2026-09-17 | ¥1,145.00 | -0.69% | ¥1,157.00 | ¥1,182.00 | ¥1,144.00 | 142.00K |
| 2026-09-16 | ¥1,153.00 | -0.77% | ¥1,165.00 | ¥1,188.00 | ¥1,130.00 | 143.90K |
| 2026-09-15 | ¥1,162.00 | +0.26% | ¥1,160.00 | ¥1,169.00 | ¥1,128.00 | 137.40K |
| 2026-09-14 | ¥1,159.00 | +4.51% | ¥1,100.00 | ¥1,179.00 | ¥1,093.00 | 141.00K |
| 2026-09-11 | ¥1,109.00 | -3.06% | ¥1,125.00 | ¥1,125.00 | ¥1,097.00 | 101.80K |
| 2026-09-10 | ¥1,144.00 | -0.69% | ¥1,144.00 | ¥1,170.00 | ¥1,132.00 | 102.70K |
| 2026-09-09 | ¥1,152.00 | -0.35% | ¥1,176.00 | ¥1,176.00 | ¥1,130.00 | 186.40K |
| 2026-09-08 | ¥1,156.00 | +0.43% | ¥1,144.00 | ¥1,192.00 | ¥1,122.00 | 293.90K |
| 2026-09-07 | ¥1,151.00 | +8.38% | ¥1,063.00 | ¥1,186.00 | ¥1,063.00 | 517.10K |
| 2026-09-04 | ¥1,062.00 | +1.43% | ¥1,041.00 | ¥1,065.00 | ¥1,036.00 | 52.30K |
| 2026-09-03 | ¥1,047.00 | +1.65% | ¥1,029.00 | ¥1,054.00 | ¥1,021.00 | 67.00K |
| 2026-09-02 | ¥1,030.00 | -3.38% | ¥1,040.00 | ¥1,054.00 | ¥1,029.00 | 105.60K |
| 2026-09-01 | ¥1,066.00 | -0.37% | ¥1,065.00 | ¥1,071.00 | ¥1,032.00 | 114.00K |
| 2026-08-31 | ¥1,070.00 | -3.60% | ¥1,080.00 | ¥1,082.00 | ¥1,060.00 | 122.70K |
| 2026-08-28 | ¥1,110.00 | +2.02% | ¥1,094.00 | ¥1,148.00 | ¥1,083.00 | 270.80K |
| 2026-08-27 | ¥1,088.00 | +3.52% | ¥1,075.00 | ¥1,146.00 | ¥1,055.00 | 310.40K |
| 2026-08-26 | ¥1,051.00 | -1.22% | ¥1,064.00 | ¥1,074.00 | ¥1,049.00 | 55.80K |
| 2026-08-25 | ¥1,064.00 | +0.38% | ¥1,056.00 | ¥1,068.00 | ¥1,037.00 | 105.00K |
| 2026-08-24 | ¥1,060.00 | -1.85% | ¥1,062.00 | ¥1,079.00 | ¥1,053.00 | 69.70K |
| 2026-08-21 | ¥1,080.00 | -1.64% | ¥1,084.00 | ¥1,122.00 | ¥1,048.00 | 196.20K |
| 2026-08-20 | ¥1,098.00 | +9.91% | ¥1,037.00 | ¥1,117.00 | ¥1,036.00 | 423.10K |
| 2026-08-19 | ¥999.00 | -3.29% | ¥1,022.00 | ¥1,047.00 | ¥992.00 | 119.60K |
| 2026-08-18 | ¥1,033.00 | -3.10% | ¥1,059.00 | ¥1,085.00 | ¥1,029.00 | 121.10K |
| 2026-08-17 | ¥1,066.00 | +2.40% | ¥1,041.00 | ¥1,076.00 | ¥1,032.00 | 146.30K |
| 2026-08-14 | ¥1,041.00 | -0.38% | ¥1,028.00 | ¥1,061.00 | ¥1,023.00 | 96.10K |
| 2026-08-13 | ¥1,045.00 | +4.60% | ¥1,000.00 | ¥1,049.00 | ¥988.00 | 132.50K |
| 2026-08-12 | ¥999.00 | +0.30% | ¥997.00 | ¥1,019.00 | ¥988.00 | 105.40K |
| 2026-08-10 | ¥996.00 | +5.96% | ¥998.00 | ¥1,040.00 | ¥991.00 | 233.70K |
| 2026-08-07 | ¥940.00 | -1.26% | ¥967.00 | ¥967.00 | ¥929.00 | 113.70K |
| 2026-08-06 | ¥952.00 | -0.83% | ¥954.00 | ¥971.00 | ¥939.00 | 62.50K |
| 2026-08-05 | ¥960.00 | +0.10% | ¥959.00 | ¥974.00 | ¥950.00 | 98.80K |
| 2026-08-04 | ¥959.00 | +3.01% | ¥947.00 | ¥968.00 | ¥943.00 | 65.30K |
| 2026-08-03 | ¥931.00 | -0.43% | ¥925.00 | ¥949.00 | ¥913.00 | 39.90K |
| 2026-07-31 | ¥935.00 | +3.09% | ¥928.00 | ¥945.00 | ¥915.00 | 61.30K |
| 2026-07-30 | ¥907.00 | -0.44% | ¥909.00 | ¥922.00 | ¥898.00 | 38.10K |
| 2026-07-29 | ¥911.00 | -3.09% | ¥942.00 | ¥950.00 | ¥895.00 | 128.00K |
| 2026-07-28 | ¥940.00 | -3.89% | ¥974.00 | ¥981.00 | ¥938.00 | 91.60K |
| 2026-07-27 | ¥978.00 | +1.14% | ¥978.00 | ¥980.00 | ¥959.00 | 34.80K |
| 2026-07-24 | ¥967.00 | -2.52% | ¥980.00 | ¥980.00 | ¥961.00 | 53.90K |
| 2026-07-23 | ¥992.00 | +1.22% | ¥989.00 | ¥1,000.00 | ¥981.00 | 37.40K |
| 2026-07-22 | ¥980.00 | -0.51% | ¥994.00 | ¥1,008.00 | ¥979.00 | 73.50K |
| 2026-07-21 | ¥985.00 | +4.56% | ¥941.00 | ¥992.00 | ¥940.00 | 83.80K |
| 2026-07-17 | ¥942.00 | -3.88% | ¥965.00 | ¥970.00 | ¥925.00 | 160.00K |
| 2026-07-16 | ¥980.00 | -4.76% | ¥1,026.00 | ¥1,031.00 | ¥969.00 | 142.30K |
| 2026-07-15 | ¥1,029.00 | +4.04% | ¥998.00 | ¥1,042.00 | ¥983.00 | 121.80K |
| 2026-07-14 | ¥989.00 | -0.50% | ¥985.00 | ¥993.00 | ¥973.00 | 47.90K |
| 2026-07-13 | ¥994.00 | -0.60% | ¥997.00 | ¥1,020.00 | ¥982.00 | 70.90K |
| 2026-07-10 | ¥1,000.00 | +4.17% | ¥965.00 | ¥1,006.00 | ¥964.00 | 84.90K |
| 2026-07-09 | ¥960.00 | +1.27% | ¥942.00 | ¥965.00 | ¥937.00 | 48.60K |
| 2026-07-08 | ¥948.00 | -3.95% | ¥972.00 | ¥980.00 | ¥948.00 | 99.50K |
| 2026-07-07 | ¥987.00 | -1.10% | ¥1,001.00 | ¥1,030.00 | ¥985.00 | 111.40K |
| 2026-07-06 | ¥998.00 | -1.09% | ¥1,013.00 | ¥1,039.00 | ¥991.00 | 95.30K |
| 2026-07-03 | ¥1,009.00 | +3.38% | ¥962.00 | ¥1,010.00 | ¥962.00 | 82.10K |
| 2026-07-02 | ¥976.00 | +1.88% | ¥973.00 | ¥980.00 | ¥957.00 | 77.90K |
| 2026-07-01 | ¥958.00 | -0.52% | ¥966.00 | ¥966.00 | ¥943.00 | 42.10K |
| 2026-06-30 | ¥963.00 | +0.84% | ¥950.00 | ¥974.00 | ¥947.00 | 48.00K |
| 2026-06-29 | ¥955.00 | -1.44% | ¥976.00 | ¥1,018.00 | ¥951.00 | 120.50K |
| 2026-06-26 | ¥969.00 | -2.02% | ¥984.00 | ¥985.00 | ¥958.00 | 66.90K |
| 2026-06-25 | ¥989.00 | +4.99% | ¥960.00 | ¥1,013.00 | ¥960.00 | 128.00K |
| 2026-06-24 | ¥942.00 | 0.00% | ¥942.00 | ¥965.00 | ¥942.00 | 50.50K |
| 2026-06-23 | ¥942.00 | -5.99% | ¥996.00 | ¥999.00 | ¥941.00 | 133.20K |
| 2026-06-22 | ¥1,002.00 | +7.40% | ¥930.00 | ¥1,013.00 | ¥920.00 | 172.30K |
| 2026-06-19 | ¥933.00 | -3.72% | ¥954.00 | ¥960.00 | ¥932.00 | 101.10K |
| 2026-06-18 | ¥969.00 | +2.11% | ¥949.00 | ¥973.00 | ¥945.00 | 86.60K |
| 2026-06-17 | ¥949.00 | -1.15% | ¥945.00 | ¥974.00 | ¥929.00 | 119.30K |
| 2026-06-16 | ¥960.00 | +1.59% | ¥1,050.00 | ¥1,050.00 | ¥950.00 | 373.20K |
| 2026-06-15 | ¥945.00 | +3.05% | ¥916.00 | ¥954.00 | ¥916.00 | 116.50K |
| 2026-06-12 | ¥917.00 | -0.11% | ¥928.00 | ¥933.00 | ¥904.00 | 55.40K |
| 2026-06-11 | ¥918.00 | +0.66% | ¥899.00 | ¥926.00 | ¥888.00 | 82.10K |
| 2026-06-10 | ¥912.00 | -2.04% | ¥919.00 | ¥929.00 | ¥888.00 | 148.40K |
| 2026-06-09 | ¥931.00 | -3.02% | ¥965.00 | ¥980.00 | ¥925.00 | 147.30K |
| 2026-06-08 | ¥960.00 | -4.19% | ¥972.00 | ¥989.00 | ¥952.00 | 137.30K |
| 2026-06-05 | ¥1,002.00 | +2.45% | ¥978.00 | ¥1,015.00 | ¥978.00 | 98.40K |
| 2026-06-04 | ¥978.00 | -2.88% | ¥1,000.00 | ¥1,010.00 | ¥973.00 | 147.80K |
| 2026-06-03 | ¥1,007.00 | -0.49% | ¥1,006.00 | ¥1,015.00 | ¥981.00 | 152.90K |
| 2026-06-02 | ¥1,012.00 | -0.39% | ¥1,012.00 | ¥1,026.00 | ¥992.00 | 146.90K |
| 2026-06-01 | ¥1,016.00 | -5.84% | ¥1,088.00 | ¥1,088.00 | ¥1,008.00 | 136.00K |
| 2026-05-29 | ¥1,079.00 | +0.09% | ¥1,138.00 | ¥1,141.00 | ¥1,069.00 | 146.50K |
| 2026-05-28 | ¥1,078.00 | -4.35% | ¥1,117.00 | ¥1,135.00 | ¥1,055.00 | 178.80K |
| 2026-05-27 | ¥1,127.00 | +1.26% | ¥1,100.00 | ¥1,135.00 | ¥1,097.00 | 112.20K |
| 2026-05-26 | ¥1,113.00 | -3.89% | ¥1,132.00 | ¥1,143.00 | ¥1,101.00 | 178.60K |
| 2026-05-25 | ¥1,158.00 | -3.58% | ¥1,200.00 | ¥1,204.00 | ¥1,120.00 | 266.00K |