Tsubota Laboratory Incorporated (4890.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 360.00 | 360.00 | 355.00 | 360.00 | 360.00 | 17,100 |
| 09 May 2024 | 354.00 | 358.00 | 347.00 | 358.00 | 358.00 | 13,400 |
| 08 May 2024 | 349.00 | 357.00 | 349.00 | 353.00 | 353.00 | 17,300 |
| 07 May 2024 | 354.00 | 356.00 | 344.00 | 354.00 | 354.00 | 47,300 |
| 02 May 2024 | 358.00 | 363.00 | 355.00 | 356.00 | 356.00 | 10,500 |
| 01 May 2024 | 357.00 | 362.00 | 355.00 | 362.00 | 362.00 | 17,600 |
| 30 Apr 2024 | 358.00 | 359.00 | 355.00 | 356.00 | 356.00 | 23,800 |
| 26 Apr 2024 | 356.00 | 362.00 | 356.00 | 360.00 | 360.00 | 27,900 |
| 25 Apr 2024 | 353.00 | 360.00 | 353.00 | 360.00 | 360.00 | 41,900 |
| 24 Apr 2024 | 355.00 | 359.00 | 353.00 | 356.00 | 356.00 | 31,700 |
| 23 Apr 2024 | 363.00 | 363.00 | 353.00 | 355.00 | 355.00 | 24,600 |
| 22 Apr 2024 | 346.00 | 363.00 | 346.00 | 360.00 | 360.00 | 72,100 |
| 19 Apr 2024 | 347.00 | 354.00 | 339.00 | 345.00 | 345.00 | 114,000 |
| 18 Apr 2024 | 350.00 | 356.00 | 348.00 | 349.00 | 349.00 | 63,700 |
| 17 Apr 2024 | 366.00 | 366.00 | 355.00 | 355.00 | 355.00 | 63,500 |
| 16 Apr 2024 | 351.00 | 364.00 | 350.00 | 362.00 | 362.00 | 104,500 |
| 15 Apr 2024 | 357.00 | 358.00 | 350.00 | 353.00 | 353.00 | 52,500 |
| 12 Apr 2024 | 360.00 | 363.00 | 350.00 | 361.00 | 361.00 | 121,000 |
| 11 Apr 2024 | 363.00 | 363.00 | 346.00 | 360.00 | 360.00 | 135,300 |
| 10 Apr 2024 | 343.00 | 360.00 | 342.00 | 360.00 | 360.00 | 97,100 |
| 09 Apr 2024 | 341.00 | 347.00 | 339.00 | 344.00 | 344.00 | 54,300 |
| 08 Apr 2024 | 340.00 | 340.00 | 331.00 | 339.00 | 339.00 | 80,200 |
| 05 Apr 2024 | 316.00 | 335.00 | 313.00 | 335.00 | 335.00 | 82,700 |
| 04 Apr 2024 | 318.00 | 330.00 | 318.00 | 323.00 | 323.00 | 97,500 |
| 03 Apr 2024 | 328.00 | 328.00 | 316.00 | 318.00 | 318.00 | 83,000 |
| 02 Apr 2024 | 348.00 | 348.00 | 330.00 | 330.00 | 330.00 | 94,700 |
| 01 Apr 2024 | 355.00 | 356.00 | 348.00 | 349.00 | 349.00 | 55,400 |
| 29 Mar 2024 | 347.00 | 355.00 | 346.00 | 354.00 | 354.00 | 27,700 |
| 28 Mar 2024 | 351.00 | 354.00 | 344.00 | 346.00 | 346.00 | 77,800 |
| 27 Mar 2024 | 358.00 | 360.00 | 351.00 | 352.00 | 352.00 | 83,700 |
| 26 Mar 2024 | 366.00 | 368.00 | 354.00 | 354.00 | 354.00 | 103,500 |
| 25 Mar 2024 | 379.00 | 385.00 | 365.00 | 368.00 | 368.00 | 145,500 |
| 22 Mar 2024 | 373.00 | 376.00 | 358.00 | 375.00 | 375.00 | 169,900 |
| 21 Mar 2024 | 372.00 | 383.00 | 366.00 | 371.00 | 371.00 | 202,400 |
| 19 Mar 2024 | 373.00 | 377.00 | 356.00 | 363.00 | 363.00 | 245,200 |
| 18 Mar 2024 | 368.00 | 378.00 | 361.00 | 373.00 | 373.00 | 237,800 |
| 15 Mar 2024 | 397.00 | 398.00 | 365.00 | 369.00 | 369.00 | 356,900 |
| 14 Mar 2024 | 430.00 | 431.00 | 381.00 | 396.00 | 396.00 | 901,300 |
| 13 Mar 2024 | 407.00 | 475.00 | 398.00 | 424.00 | 424.00 | 3,442,700 |
| 12 Mar 2024 | 499.00 | 511.00 | 390.00 | 395.00 | 395.00 | 2,554,000 |
| 11 Mar 2024 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | 66,400 |
| 08 Mar 2024 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 43,400 |
| 07 Mar 2024 | 318.00 | 330.00 | 302.00 | 307.00 | 307.00 | 281,500 |
| 06 Mar 2024 | 289.00 | 301.00 | 289.00 | 299.00 | 299.00 | 48,100 |
| 05 Mar 2024 | 291.00 | 296.00 | 283.00 | 291.00 | 291.00 | 35,700 |
| 04 Mar 2024 | 293.00 | 302.00 | 292.00 | 293.00 | 293.00 | 32,600 |
| 01 Mar 2024 | 302.00 | 303.00 | 289.00 | 293.00 | 293.00 | 79,800 |
| 29 Feb 2024 | 320.00 | 320.00 | 299.00 | 302.00 | 302.00 | 52,800 |
| 28 Feb 2024 | 307.00 | 320.00 | 306.00 | 317.00 | 317.00 | 113,600 |
| 27 Feb 2024 | 293.00 | 314.00 | 293.00 | 309.00 | 309.00 | 170,500 |
| 26 Feb 2024 | 278.00 | 292.00 | 273.00 | 291.00 | 291.00 | 116,000 |
| 22 Feb 2024 | 296.00 | 336.00 | 271.00 | 278.00 | 278.00 | 987,700 |
| 21 Feb 2024 | 286.00 | 319.00 | 283.00 | 296.00 | 296.00 | 221,600 |
| 20 Feb 2024 | 292.00 | 295.00 | 284.00 | 288.00 | 288.00 | 75,900 |
| 19 Feb 2024 | 275.00 | 291.00 | 275.00 | 289.00 | 289.00 | 123,600 |
| 16 Feb 2024 | 256.00 | 281.00 | 256.00 | 275.00 | 275.00 | 211,200 |
| 15 Feb 2024 | 261.00 | 261.00 | 252.00 | 252.00 | 252.00 | 67,600 |
| 14 Feb 2024 | 273.00 | 281.00 | 258.00 | 260.00 | 260.00 | 111,800 |
| 13 Feb 2024 | 271.00 | 281.00 | 263.00 | 272.00 | 272.00 | 177,100 |
| 09 Feb 2024 | 255.00 | 285.00 | 255.00 | 270.00 | 270.00 | 578,100 |
| 08 Feb 2024 | 332.00 | 334.00 | 326.00 | 326.00 | 326.00 | 40,200 |
| 07 Feb 2024 | 344.00 | 344.00 | 326.00 | 334.00 | 334.00 | 58,900 |
| 06 Feb 2024 | 352.00 | 352.00 | 339.00 | 340.00 | 340.00 | 68,000 |
| 05 Feb 2024 | 350.00 | 359.00 | 343.00 | 357.00 | 357.00 | 47,000 |
| 02 Feb 2024 | 343.00 | 349.00 | 342.00 | 342.00 | 342.00 | 30,800 |
| 01 Feb 2024 | 351.00 | 356.00 | 343.00 | 343.00 | 343.00 | 36,600 |
| 31 Jan 2024 | 351.00 | 357.00 | 344.00 | 355.00 | 355.00 | 60,700 |
| 30 Jan 2024 | 353.00 | 366.00 | 350.00 | 351.00 | 351.00 | 70,800 |
| 29 Jan 2024 | 357.00 | 357.00 | 350.00 | 353.00 | 353.00 | 53,000 |
| 26 Jan 2024 | 352.00 | 360.00 | 346.00 | 350.00 | 350.00 | 94,200 |
| 25 Jan 2024 | 339.00 | 367.00 | 332.00 | 359.00 | 359.00 | 296,400 |
| 24 Jan 2024 | 338.00 | 343.00 | 337.00 | 339.00 | 339.00 | 9,100 |
| 23 Jan 2024 | 338.00 | 347.00 | 337.00 | 338.00 | 338.00 | 71,100 |
| 22 Jan 2024 | 324.00 | 338.00 | 323.00 | 335.00 | 335.00 | 51,800 |
| 19 Jan 2024 | 324.00 | 329.00 | 320.00 | 322.00 | 322.00 | 52,300 |
| 18 Jan 2024 | 328.00 | 328.00 | 322.00 | 325.00 | 325.00 | 24,400 |
| 17 Jan 2024 | 340.00 | 340.00 | 326.00 | 326.00 | 326.00 | 47,300 |
| 16 Jan 2024 | 345.00 | 351.00 | 338.00 | 338.00 | 338.00 | 49,200 |
| 15 Jan 2024 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | 6,900 |
| 12 Jan 2024 | 340.00 | 341.00 | 331.00 | 332.00 | 332.00 | 27,500 |
| 11 Jan 2024 | 338.00 | 343.00 | 336.00 | 336.00 | 336.00 | 49,900 |
| 10 Jan 2024 | 340.00 | 344.00 | 337.00 | 337.00 | 337.00 | 65,900 |
| 09 Jan 2024 | 342.00 | 349.00 | 338.00 | 340.00 | 340.00 | 49,200 |
| 05 Jan 2024 | 344.00 | 344.00 | 333.00 | 335.00 | 335.00 | 75,300 |
| 04 Jan 2024 | 335.00 | 347.00 | 329.00 | 341.00 | 341.00 | 102,300 |
| 29 Dec 2023 | 334.00 | 341.00 | 323.00 | 335.00 | 335.00 | 108,800 |
| 28 Dec 2023 | 305.00 | 334.00 | 304.00 | 334.00 | 334.00 | 123,600 |
| 27 Dec 2023 | 294.00 | 312.00 | 290.00 | 307.00 | 307.00 | 216,600 |
| 26 Dec 2023 | 297.00 | 297.00 | 297.00 | 297.00 | 297.00 | 1,500 |
| 25 Dec 2023 | 298.00 | 301.00 | 290.00 | 294.00 | 294.00 | 149,400 |
| 22 Dec 2023 | 310.00 | 312.00 | 298.00 | 301.00 | 301.00 | 177,100 |
| 21 Dec 2023 | 313.00 | 314.00 | 305.00 | 305.00 | 305.00 | 148,900 |
| 20 Dec 2023 | 318.00 | 324.00 | 315.00 | 321.00 | 321.00 | 104,800 |
| 19 Dec 2023 | 314.00 | 326.00 | 314.00 | 318.00 | 318.00 | 157,000 |
| 18 Dec 2023 | 320.00 | 323.00 | 306.00 | 318.00 | 318.00 | 176,500 |
| 15 Dec 2023 | 330.00 | 343.00 | 318.00 | 328.00 | 328.00 | 161,300 |
| 14 Dec 2023 | 338.00 | 341.00 | 320.00 | 329.00 | 329.00 | 111,500 |
| 13 Dec 2023 | 336.00 | 339.00 | 331.00 | 333.00 | 333.00 | 138,500 |
| 12 Dec 2023 | 350.00 | 350.00 | 337.00 | 340.00 | 340.00 | 95,200 |
| 11 Dec 2023 | 350.00 | 358.00 | 345.00 | 345.00 | 345.00 | 89,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.