Immuno-Biological Laboratories Co., Ltd.(JP:4570)
Â¥974.00-10.00 (-1.02%)
JP:4570
Immuno-Biological Laboratories Co., Ltd. historical prices
Â¥974.00
At close:-10.00 (-1.02%)
Want to see JP:4570 full AI Analyst Report?
Immuno-Biological Laboratories Co., Ltd. (4570) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 994.00 | 999.00 | 965.00 | 974.00 | 974.00 | -1.02% | 156,300 | 1.33 |
| Nov 10, 2026 | 957.00 | 990.00 | 949.00 | 984.00 | 984.00 | +7.54% | 80,600 | 0.68 |
| Nov 09, 2026 | 944.00 | 960.00 | 923.00 | 927.00 | 927.00 | +1.31% | 66,900 | 0.56 |
| Nov 06, 2026 | 889.00 | 954.00 | 889.00 | 915.00 | 915.00 | -5.86% | 152,100 | 1.31 |
| Nov 05, 2026 | 1,010.00 | 1,027.00 | 966.00 | 972.00 | 972.00 | -2.31% | 98,700 | 0.83 |
| Nov 04, 2026 | 1,009.00 | 1,020.00 | 969.00 | 995.00 | 995.00 | -1.39% | 109,400 | 0.92 |
| Nov 03, 2026 | 1,009.00 | 1,025.00 | 999.00 | 1,009.00 | 1,009.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,018.00 | 1,025.00 | 999.00 | 1,009.00 | 1,009.00 | -1.75% | 82,700 | 0.69 |
| Oct 30, 2026 | 1,047.00 | 1,059.00 | 1,014.00 | 1,027.00 | 1,027.00 | -1.15% | 42,100 | 0.35 |
| Oct 29, 2026 | 1,050.00 | 1,056.00 | 1,032.00 | 1,039.00 | 1,039.00 | -1.05% | 61,600 | 0.51 |
| Oct 28, 2026 | 1,032.00 | 1,062.00 | 1,032.00 | 1,050.00 | 1,050.00 | +1.74% | 76,100 | 0.64 |
| Oct 27, 2026 | 1,021.00 | 1,039.00 | 1,011.00 | 1,032.00 | 1,032.00 | +2.48% | 67,100 | 0.56 |
| Oct 26, 2026 | 1,003.00 | 1,049.00 | 994.00 | 1,007.00 | 1,007.00 | +0.40% | 58,100 | 0.48 |
| Oct 23, 2026 | 968.00 | 1,018.00 | 960.00 | 1,003.00 | 1,003.00 | +0.50% | 113,300 | 0.94 |
| Oct 22, 2026 | 1,033.00 | 1,041.00 | 996.00 | 998.00 | 998.00 | -3.39% | 121,800 | 1.03 |
| Oct 21, 2026 | 1,014.00 | 1,053.00 | 1,014.00 | 1,033.00 | 1,033.00 | +2.79% | 47,600 | 0.40 |
| Oct 20, 2026 | 1,045.00 | 1,062.00 | 1,000.00 | 1,005.00 | 1,005.00 | -3.74% | 93,000 | 0.79 |
| Oct 19, 2026 | 1,033.00 | 1,055.00 | 1,009.00 | 1,044.00 | 1,044.00 | -0.67% | 80,300 | 0.68 |
| Oct 16, 2026 | 1,059.00 | 1,065.00 | 1,039.00 | 1,051.00 | 1,051.00 | +0.57% | 52,000 | 0.44 |
| Oct 15, 2026 | 1,058.00 | 1,070.00 | 1,045.00 | 1,045.00 | 1,045.00 | -3.95% | 109,600 | 0.94 |
| Oct 14, 2026 | 1,099.00 | 1,100.00 | 1,080.00 | 1,088.00 | 1,088.00 | -1.00% | 44,500 | 0.38 |
| Oct 13, 2026 | 1,069.00 | 1,099.00 | 1,060.00 | 1,099.00 | 1,099.00 | +2.52% | 41,800 | 0.35 |
| Oct 12, 2026 | 1,072.00 | 1,088.00 | 1,045.00 | 1,072.00 | 1,072.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,045.00 | 1,088.00 | 1,045.00 | 1,072.00 | 1,072.00 | +0.94% | 73,500 | 0.60 |
| Oct 08, 2026 | 1,111.00 | 1,111.00 | 1,049.00 | 1,062.00 | 1,062.00 | -5.09% | 166,300 | 1.39 |
| Oct 07, 2026 | 1,170.00 | 1,170.00 | 1,119.00 | 1,119.00 | 1,119.00 | -4.36% | 138,000 | 1.16 |
| Oct 06, 2026 | 1,152.00 | 1,194.00 | 1,151.00 | 1,170.00 | 1,170.00 | +1.21% | 103,000 | 0.87 |
| Oct 05, 2026 | 1,175.00 | 1,175.00 | 1,119.00 | 1,156.00 | 1,156.00 | +0.96% | 92,800 | 0.78 |
| Oct 02, 2026 | 1,173.00 | 1,184.00 | 1,125.00 | 1,145.00 | 1,145.00 | -2.39% | 129,200 | 1.09 |
| Oct 01, 2026 | 1,200.00 | 1,200.00 | 1,164.00 | 1,173.00 | 1,173.00 | -2.17% | 118,000 | 1.00 |
| Sep 30, 2026 | 1,154.00 | 1,210.00 | 1,145.00 | 1,199.00 | 1,199.00 | +3.81% | 122,800 | 1.05 |
| Sep 29, 2026 | 1,177.00 | 1,177.00 | 1,141.00 | 1,155.00 | 1,155.00 | -1.03% | 72,700 | 0.62 |
| Sep 28, 2026 | 1,219.00 | 1,219.00 | 1,163.00 | 1,167.00 | 1,167.00 | -3.55% | 130,200 | 1.12 |
| Sep 25, 2026 | 1,200.00 | 1,225.00 | 1,189.00 | 1,210.00 | 1,210.00 | +1.51% | 126,400 | 1.10 |
| Sep 24, 2026 | 1,192.00 | 1,220.00 | 1,180.00 | 1,192.00 | 1,192.00 | +0.51% | 196,900 | 1.74 |
| Sep 23, 2026 | 1,146.00 | 1,189.00 | 1,133.00 | 1,186.00 | 1,186.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,146.00 | 1,189.00 | 1,133.00 | 1,186.00 | 1,186.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,146.00 | 1,189.00 | 1,133.00 | 1,186.00 | 1,186.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,146.00 | 1,189.00 | 1,133.00 | 1,186.00 | 1,186.00 | +3.58% | 189,700 | 1.63 |
| Sep 17, 2026 | 1,157.00 | 1,182.00 | 1,144.00 | 1,145.00 | 1,145.00 | -0.69% | 142,000 | 1.22 |
| Sep 16, 2026 | 1,165.00 | 1,188.00 | 1,130.00 | 1,153.00 | 1,153.00 | -0.77% | 143,900 | 1.24 |
| Sep 15, 2026 | 1,160.00 | 1,169.00 | 1,128.00 | 1,162.00 | 1,162.00 | +0.26% | 137,400 | 1.19 |
| Sep 14, 2026 | 1,100.00 | 1,179.00 | 1,093.00 | 1,159.00 | 1,159.00 | +4.51% | 141,000 | 1.23 |
| Sep 11, 2026 | 1,125.00 | 1,125.00 | 1,097.00 | 1,109.00 | 1,109.00 | -3.06% | 101,800 | 0.85 |
| Sep 10, 2026 | 1,144.00 | 1,170.00 | 1,132.00 | 1,144.00 | 1,144.00 | -0.69% | 102,700 | 0.86 |
| Sep 09, 2026 | 1,176.00 | 1,176.00 | 1,130.00 | 1,152.00 | 1,152.00 | -0.35% | 186,400 | 1.59 |
| Sep 08, 2026 | 1,144.00 | 1,192.00 | 1,122.00 | 1,156.00 | 1,156.00 | +0.43% | 293,900 | 2.58 |
| Sep 07, 2026 | 1,063.00 | 1,186.00 | 1,063.00 | 1,151.00 | 1,151.00 | +8.38% | 517,100 | 4.78 |
| Sep 04, 2026 | 1,041.00 | 1,065.00 | 1,036.00 | 1,062.00 | 1,062.00 | +1.43% | 52,300 | 0.48 |
| Sep 03, 2026 | 1,029.00 | 1,054.00 | 1,021.00 | 1,047.00 | 1,047.00 | +1.65% | 67,000 | 0.60 |
