Advertisement
Advertisement
Tsubota Laboratory Incorporated (4890.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 891.00 | 894.00 | 878.00 | 878.00 | 878.00 | 104,300 |
| Mar 28, 2023 | 892.00 | 903.00 | 875.00 | 891.00 | 891.00 | 195,400 |
| Mar 27, 2023 | 938.00 | 951.00 | 871.00 | 893.00 | 893.00 | 578,900 |
| Mar 24, 2023 | 938.00 | 953.00 | 913.00 | 945.00 | 945.00 | 642,200 |
| Mar 23, 2023 | 887.00 | 915.00 | 876.00 | 913.00 | 913.00 | 252,900 |
| Mar 22, 2023 | 863.00 | 905.00 | 863.00 | 888.00 | 888.00 | 257,600 |
| Mar 20, 2023 | 885.00 | 887.00 | 851.00 | 856.00 | 856.00 | 222,600 |
| Mar 17, 2023 | 863.00 | 896.00 | 857.00 | 895.00 | 895.00 | 385,500 |
| Mar 16, 2023 | 830.00 | 862.00 | 830.00 | 855.00 | 855.00 | 170,500 |
| Mar 15, 2023 | 819.00 | 877.00 | 819.00 | 862.00 | 862.00 | 319,200 |
| Mar 14, 2023 | 820.00 | 831.00 | 803.00 | 815.00 | 815.00 | 134,800 |
| Mar 13, 2023 | 834.00 | 838.00 | 813.00 | 823.00 | 823.00 | 188,400 |
| Mar 10, 2023 | 850.00 | 861.00 | 842.00 | 849.00 | 849.00 | 144,500 |
| Mar 09, 2023 | 873.00 | 873.00 | 851.00 | 857.00 | 857.00 | 160,700 |
| Mar 08, 2023 | 877.00 | 885.00 | 859.00 | 868.00 | 868.00 | 211,800 |
| Mar 07, 2023 | 872.00 | 895.00 | 868.00 | 888.00 | 888.00 | 172,000 |
| Mar 06, 2023 | 880.00 | 890.00 | 863.00 | 870.00 | 870.00 | 237,600 |
| Mar 03, 2023 | 888.00 | 890.00 | 855.00 | 865.00 | 865.00 | 232,100 |
| Mar 02, 2023 | 864.00 | 913.00 | 853.00 | 881.00 | 881.00 | 579,200 |
| Mar 01, 2023 | 840.00 | 865.00 | 829.00 | 862.00 | 862.00 | 359,700 |
| Feb 28, 2023 | 808.00 | 834.00 | 803.00 | 829.00 | 829.00 | 178,900 |
| Feb 27, 2023 | 800.00 | 808.00 | 798.00 | 808.00 | 808.00 | 168,000 |
| Feb 24, 2023 | 815.00 | 818.00 | 801.00 | 808.00 | 808.00 | 183,300 |
| Feb 22, 2023 | 835.00 | 854.00 | 825.00 | 826.00 | 826.00 | 199,500 |
| Feb 21, 2023 | 824.00 | 879.00 | 824.00 | 850.00 | 850.00 | 600,500 |
| Feb 20, 2023 | 802.00 | 821.00 | 795.00 | 817.00 | 817.00 | 159,700 |
| Feb 17, 2023 | 804.00 | 815.00 | 800.00 | 800.00 | 800.00 | 205,800 |
| Feb 16, 2023 | 798.00 | 835.00 | 798.00 | 825.00 | 825.00 | 311,200 |
| Feb 15, 2023 | 816.00 | 829.00 | 795.00 | 806.00 | 806.00 | 310,200 |
| Feb 14, 2023 | 830.00 | 838.00 | 816.00 | 832.00 | 832.00 | 216,800 |
| Feb 13, 2023 | 834.00 | 852.00 | 825.00 | 830.00 | 830.00 | 402,400 |
| Feb 10, 2023 | 870.00 | 900.00 | 860.00 | 898.00 | 898.00 | 306,100 |
| Feb 09, 2023 | 854.00 | 872.00 | 853.00 | 865.00 | 865.00 | 98,000 |
| Feb 08, 2023 | 854.00 | 870.00 | 854.00 | 858.00 | 858.00 | 132,200 |
| Feb 07, 2023 | 883.00 | 883.00 | 847.00 | 865.00 | 865.00 | 302,600 |
| Feb 06, 2023 | 872.00 | 886.00 | 866.00 | 885.00 | 885.00 | 157,600 |
| Feb 03, 2023 | 877.00 | 877.00 | 862.00 | 873.00 | 873.00 | 117,000 |
| Feb 02, 2023 | 870.00 | 876.00 | 866.00 | 874.00 | 874.00 | 64,900 |
| Feb 01, 2023 | 875.00 | 882.00 | 866.00 | 870.00 | 870.00 | 74,800 |
| Jan 31, 2023 | 881.00 | 886.00 | 869.00 | 875.00 | 875.00 | 87,800 |
| Jan 30, 2023 | 879.00 | 893.00 | 865.00 | 874.00 | 874.00 | 155,300 |
| Jan 27, 2023 | 883.00 | 883.00 | 865.00 | 878.00 | 878.00 | 189,200 |
| Jan 26, 2023 | 905.00 | 905.00 | 880.00 | 887.00 | 887.00 | 221,900 |
| Jan 25, 2023 | 896.00 | 905.00 | 886.00 | 901.00 | 901.00 | 167,000 |
| Jan 24, 2023 | 902.00 | 910.00 | 887.00 | 895.00 | 895.00 | 232,200 |
| Jan 23, 2023 | 932.00 | 933.00 | 902.00 | 905.00 | 905.00 | 381,800 |
| Jan 20, 2023 | 861.00 | 910.00 | 861.00 | 907.00 | 907.00 | 393,500 |
| Jan 19, 2023 | 845.00 | 867.00 | 837.00 | 859.00 | 859.00 | 164,100 |
| Jan 18, 2023 | 843.00 | 853.00 | 821.00 | 848.00 | 848.00 | 272,900 |
| Jan 17, 2023 | 846.00 | 857.00 | 828.00 | 843.00 | 843.00 | 180,500 |
| Jan 16, 2023 | 855.00 | 884.00 | 838.00 | 845.00 | 845.00 | 327,800 |
| Jan 13, 2023 | 915.00 | 919.00 | 868.00 | 870.00 | 870.00 | 433,200 |
| Jan 12, 2023 | 941.00 | 949.00 | 921.00 | 922.00 | 922.00 | 265,900 |
| Jan 11, 2023 | 910.00 | 938.00 | 900.00 | 937.00 | 937.00 | 376,700 |
| Jan 10, 2023 | 927.00 | 933.00 | 901.00 | 904.00 | 904.00 | 282,100 |
| Jan 06, 2023 | 921.00 | 935.00 | 912.00 | 917.00 | 917.00 | 313,200 |
| Jan 05, 2023 | 908.00 | 931.00 | 883.00 | 931.00 | 931.00 | 589,200 |
| Jan 04, 2023 | 885.00 | 940.00 | 883.00 | 895.00 | 895.00 | 938,800 |
| Dec 30, 2022 | 865.00 | 886.00 | 858.00 | 874.00 | 874.00 | 414,800 |
| Dec 29, 2022 | 854.00 | 874.00 | 843.00 | 862.00 | 862.00 | 352,200 |
| Dec 28, 2022 | 860.00 | 868.00 | 835.00 | 845.00 | 845.00 | 355,900 |
| Dec 27, 2022 | 858.00 | 887.00 | 846.00 | 865.00 | 865.00 | 467,400 |
| Dec 26, 2022 | 870.00 | 880.00 | 824.00 | 855.00 | 855.00 | 544,500 |
| Dec 23, 2022 | 982.00 | 1,000.00 | 852.00 | 861.00 | 861.00 | 2,787,500 |
| Dec 22, 2022 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 140,200 |
| Dec 21, 2022 | 815.00 | 864.00 | 808.00 | 847.00 | 847.00 | 565,200 |
| Dec 20, 2022 | 837.00 | 854.00 | 802.00 | 827.00 | 827.00 | 600,800 |
| Dec 19, 2022 | 851.00 | 864.00 | 838.00 | 852.00 | 852.00 | 333,700 |
| Dec 16, 2022 | 888.00 | 892.00 | 855.00 | 869.00 | 869.00 | 576,400 |
| Dec 15, 2022 | 888.00 | 911.00 | 864.00 | 900.00 | 900.00 | 472,100 |
| Dec 14, 2022 | 933.00 | 937.00 | 885.00 | 889.00 | 889.00 | 669,100 |
| Dec 13, 2022 | 920.00 | 968.00 | 919.00 | 931.00 | 931.00 | 762,100 |
| Dec 12, 2022 | 951.00 | 959.00 | 904.00 | 905.00 | 905.00 | 831,800 |
| Dec 09, 2022 | 961.00 | 1,002.00 | 950.00 | 974.00 | 974.00 | 1,000,400 |
| Dec 08, 2022 | 959.00 | 970.00 | 926.00 | 940.00 | 940.00 | 1,203,600 |
| Dec 07, 2022 | 1,018.00 | 1,018.00 | 963.00 | 970.00 | 970.00 | 1,025,000 |
| Dec 06, 2022 | 1,089.00 | 1,097.00 | 986.00 | 999.00 | 999.00 | 1,704,500 |
| Dec 05, 2022 | 1,141.00 | 1,150.00 | 1,075.00 | 1,079.00 | 1,079.00 | 805,300 |
| Dec 02, 2022 | 1,172.00 | 1,191.00 | 1,143.00 | 1,146.00 | 1,146.00 | 441,200 |
| Dec 01, 2022 | 1,230.00 | 1,241.00 | 1,162.00 | 1,172.00 | 1,172.00 | 808,500 |
| Nov 30, 2022 | 1,200.00 | 1,232.00 | 1,180.00 | 1,200.00 | 1,200.00 | 857,200 |
| Nov 29, 2022 | 1,229.00 | 1,281.00 | 1,208.00 | 1,224.00 | 1,224.00 | 1,434,500 |
| Nov 28, 2022 | 1,230.00 | 1,447.00 | 1,209.00 | 1,245.00 | 1,245.00 | 7,144,400 |
| Nov 25, 2022 | 1,340.00 | 1,353.00 | 1,228.00 | 1,246.00 | 1,246.00 | 2,081,600 |
| Nov 24, 2022 | 1,281.00 | 1,390.00 | 1,279.00 | 1,342.00 | 1,342.00 | 5,763,300 |
| Nov 22, 2022 | 1,190.00 | 1,439.00 | 1,186.00 | 1,299.00 | 1,299.00 | 14,917,400 |
| Nov 21, 2022 | 1,015.00 | 1,139.00 | 997.00 | 1,139.00 | 1,139.00 | 3,478,900 |
| Nov 18, 2022 | 1,021.00 | 1,069.00 | 972.00 | 989.00 | 989.00 | 2,338,900 |
| Nov 17, 2022 | 900.00 | 1,030.00 | 893.00 | 1,030.00 | 1,030.00 | 1,318,100 |
| Nov 16, 2022 | 874.00 | 884.00 | 843.00 | 880.00 | 880.00 | 495,500 |
| Nov 15, 2022 | 939.00 | 953.00 | 883.00 | 883.00 | 883.00 | 1,452,400 |
| Nov 14, 2022 | 928.00 | 969.00 | 883.00 | 929.00 | 929.00 | 2,960,300 |
| Nov 11, 2022 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | 300,800 |
| Nov 10, 2022 | 811.00 | 819.00 | 790.00 | 808.00 | 808.00 | 313,700 |
| Nov 09, 2022 | 830.00 | 830.00 | 805.00 | 824.00 | 824.00 | 177,500 |
| Nov 08, 2022 | 836.00 | 836.00 | 816.00 | 824.00 | 824.00 | 198,400 |
| Nov 07, 2022 | 840.00 | 859.00 | 820.00 | 841.00 | 841.00 | 194,500 |
| Nov 04, 2022 | 801.00 | 847.00 | 783.00 | 845.00 | 845.00 | 259,300 |
| Nov 02, 2022 | 789.00 | 824.00 | 779.00 | 810.00 | 810.00 | 184,000 |
| Nov 01, 2022 | 807.00 | 814.00 | 780.00 | 787.00 | 787.00 | 340,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
