Tsubota Laboratory Incorporated (TYO:4890)
Japan
· Delayed Price · Currency is JPY 297.00
+2.00 (0.68%)
Apr 28, 2026, 3:30 PM JST
Tsubota Laboratory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 295.00 | 300.00 | 293.00 | 297.00 | 297.00 | 0.68% | 47,000 |
| Apr 27, 2026 | 317.00 | 317.00 | 294.00 | 295.00 | 295.00 | -6.35% | 175,800 |
| Apr 24, 2026 | 305.00 | 320.00 | 304.00 | 315.00 | 315.00 | 2.61% | 99,800 |
| Apr 23, 2026 | 309.00 | 314.00 | 306.00 | 307.00 | 307.00 | -0.65% | 101,500 |
| Apr 22, 2026 | 314.00 | 317.00 | 305.00 | 309.00 | 309.00 | -1.90% | 100,000 |
| Apr 21, 2026 | 321.00 | 324.00 | 315.00 | 315.00 | 315.00 | -1.87% | 45,600 |
| Apr 20, 2026 | 322.00 | 327.00 | 317.00 | 321.00 | 321.00 | 0.63% | 67,200 |
| Apr 17, 2026 | 325.00 | 325.00 | 317.00 | 319.00 | 319.00 | -1.54% | 61,600 |
| Apr 16, 2026 | 323.00 | 329.00 | 320.00 | 324.00 | 324.00 | 1.25% | 73,900 |
| Apr 15, 2026 | 320.00 | 325.00 | 316.00 | 320.00 | 320.00 | 0.95% | 80,400 |
| Apr 14, 2026 | 311.00 | 318.00 | 310.00 | 317.00 | 317.00 | 1.60% | 60,800 |
| Apr 13, 2026 | 308.00 | 315.00 | 307.00 | 312.00 | 312.00 | 1.96% | 84,200 |
| Apr 10, 2026 | 308.00 | 309.00 | 303.00 | 306.00 | 306.00 | 0.33% | 54,900 |
| Apr 9, 2026 | 314.00 | 315.00 | 305.00 | 305.00 | 305.00 | -2.56% | 75,300 |
| Apr 8, 2026 | 309.00 | 321.00 | 309.00 | 313.00 | 313.00 | 2.62% | 134,000 |
| Apr 7, 2026 | 303.00 | 308.00 | 302.00 | 305.00 | 305.00 | 0.66% | 48,500 |
| Apr 6, 2026 | 303.00 | 308.00 | 300.00 | 303.00 | 303.00 | -0.66% | 61,900 |
| Apr 3, 2026 | 301.00 | 309.00 | 301.00 | 305.00 | 305.00 | 1.33% | 77,400 |
| Apr 2, 2026 | 311.00 | 312.00 | 299.00 | 301.00 | 301.00 | -2.59% | 175,200 |
| Apr 1, 2026 | 302.00 | 309.00 | 296.00 | 309.00 | 309.00 | 5.10% | 224,500 |
| Mar 31, 2026 | 303.00 | 312.00 | 292.00 | 294.00 | 294.00 | -3.29% | 236,400 |
| Mar 30, 2026 | 309.00 | 314.00 | 300.00 | 304.00 | 304.00 | -8.16% | 401,000 |
| Mar 27, 2026 | 327.00 | 352.00 | 322.00 | 331.00 | 331.00 | -7.80% | 785,000 |
| Mar 26, 2026 | 351.00 | 359.00 | 339.00 | 359.00 | 359.00 | 1.99% | 167,900 |
| Mar 25, 2026 | 352.00 | 368.00 | 350.00 | 352.00 | 352.00 | -1.12% | 265,400 |
| Mar 24, 2026 | 346.00 | 361.00 | 336.00 | 356.00 | 356.00 | 5.33% | 473,000 |
| Mar 23, 2026 | 333.00 | 351.00 | 324.00 | 338.00 | 338.00 | -5.32% | 458,900 |
| Mar 19, 2026 | 374.00 | 390.00 | 352.00 | 357.00 | 357.00 | -6.30% | 662,300 |
| Mar 18, 2026 | 404.00 | 404.00 | 367.00 | 381.00 | 381.00 | -6.62% | 1,069,900 |
| Mar 17, 2026 | 414.00 | 471.00 | 399.00 | 408.00 | 408.00 | 2.00% | 6,958,200 |
| Mar 16, 2026 | 421.00 | 446.00 | 391.00 | 400.00 | 400.00 | -3.15% | 2,346,400 |
| Mar 13, 2026 | 433.00 | 478.00 | 365.00 | 413.00 | 413.00 | -2.82% | 10,918,100 |
| Mar 12, 2026 | 352.00 | 425.00 | 352.00 | 425.00 | 425.00 | 23.19% | 7,732,800 |
| Mar 11, 2026 | 305.00 | 383.00 | 305.00 | 345.00 | 345.00 | 13.86% | 4,013,500 |
| Mar 10, 2026 | 288.00 | 303.00 | 288.00 | 303.00 | 303.00 | 4.84% | 89,900 |
| Mar 9, 2026 | 279.00 | 289.00 | 279.00 | 289.00 | 289.00 | -0.34% | 64,400 |
| Mar 6, 2026 | 281.00 | 290.00 | 281.00 | 290.00 | 290.00 | 2.11% | 38,600 |
| Mar 5, 2026 | 272.00 | 285.00 | 272.00 | 284.00 | 284.00 | 5.58% | 44,600 |
| Mar 4, 2026 | 272.00 | 277.00 | 265.00 | 269.00 | 269.00 | -2.18% | 32,100 |
| Mar 3, 2026 | 290.00 | 295.00 | 271.00 | 275.00 | 275.00 | -3.85% | 89,700 |
| Mar 2, 2026 | 272.00 | 289.00 | 270.00 | 286.00 | 286.00 | 4.38% | 106,700 |
| Feb 27, 2026 | 264.00 | 277.00 | 263.00 | 274.00 | 274.00 | 4.58% | 77,100 |
| Feb 26, 2026 | 255.00 | 263.00 | 255.00 | 262.00 | 262.00 | 1.55% | 42,900 |
| Feb 25, 2026 | 253.00 | 258.00 | 251.00 | 258.00 | 258.00 | 1.18% | 61,500 |
| Feb 24, 2026 | 262.00 | 262.00 | 253.00 | 255.00 | 255.00 | -3.04% | 104,300 |
| Feb 20, 2026 | 266.00 | 270.00 | 258.00 | 263.00 | 263.00 | -1.87% | 208,900 |
| Feb 19, 2026 | 270.00 | 270.00 | 263.00 | 268.00 | 268.00 | -0.74% | 70,900 |
| Feb 18, 2026 | 263.00 | 271.00 | 263.00 | 270.00 | 270.00 | 2.27% | 57,400 |
| Feb 17, 2026 | 261.00 | 267.00 | 258.00 | 264.00 | 264.00 | -0.75% | 152,300 |
| Feb 16, 2026 | 271.00 | 271.00 | 262.00 | 266.00 | 266.00 | -2.56% | 109,200 |
| Feb 13, 2026 | 279.00 | 280.00 | 267.00 | 273.00 | 273.00 | -3.53% | 168,000 |
| Feb 12, 2026 | 283.00 | 283.00 | 276.00 | 283.00 | 283.00 | 0.71% | 50,900 |
| Feb 10, 2026 | 286.00 | 290.00 | 277.00 | 281.00 | 281.00 | -2.09% | 143,700 |
| Feb 9, 2026 | 287.00 | 295.00 | 261.00 | 287.00 | 287.00 | -10.03% | 479,700 |
| Feb 6, 2026 | 317.00 | 321.00 | 313.00 | 319.00 | 319.00 | -0.62% | 32,300 |
| Feb 5, 2026 | 313.00 | 321.00 | 313.00 | 321.00 | 321.00 | 2.56% | 39,000 |
| Feb 4, 2026 | 312.00 | 316.00 | 312.00 | 313.00 | 313.00 | -0.95% | 11,200 |
| Feb 3, 2026 | 315.00 | 317.00 | 311.00 | 316.00 | 316.00 | 1.61% | 7,900 |
| Feb 2, 2026 | 317.00 | 319.00 | 310.00 | 311.00 | 311.00 | -2.20% | 37,900 |
| Jan 30, 2026 | 317.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.63% | 20,900 |
| Jan 29, 2026 | 321.00 | 321.00 | 313.00 | 316.00 | 316.00 | 0.32% | 19,200 |
| Jan 28, 2026 | 320.00 | 320.00 | 314.00 | 315.00 | 315.00 | -1.87% | 46,100 |
| Jan 27, 2026 | 323.00 | 323.00 | 317.00 | 321.00 | 321.00 | -0.31% | 47,200 |
| Jan 26, 2026 | 329.00 | 330.00 | 320.00 | 322.00 | 322.00 | -2.72% | 79,900 |
| Jan 23, 2026 | 331.00 | 335.00 | 331.00 | 331.00 | 331.00 | - | 36,400 |
| Jan 22, 2026 | 333.00 | 333.00 | 329.00 | 331.00 | 331.00 | 0.30% | 42,100 |
| Jan 21, 2026 | 331.00 | 332.00 | 327.00 | 330.00 | 330.00 | 0.61% | 55,300 |
| Jan 20, 2026 | 331.00 | 338.00 | 327.00 | 328.00 | 328.00 | -0.91% | 92,000 |
| Jan 19, 2026 | 343.00 | 344.00 | 325.00 | 331.00 | 331.00 | -3.78% | 110,400 |
| Jan 16, 2026 | 338.00 | 346.00 | 338.00 | 344.00 | 344.00 | 0.88% | 41,600 |
| Jan 15, 2026 | 336.00 | 343.00 | 336.00 | 341.00 | 341.00 | 0.89% | 39,000 |
| Jan 14, 2026 | 335.00 | 345.00 | 331.00 | 338.00 | 338.00 | 0.90% | 53,300 |
| Jan 13, 2026 | 338.00 | 338.00 | 332.00 | 335.00 | 335.00 | -1.18% | 55,000 |
| Jan 9, 2026 | 332.00 | 340.00 | 332.00 | 339.00 | 339.00 | 2.11% | 47,700 |
| Jan 8, 2026 | 333.00 | 338.00 | 332.00 | 332.00 | 332.00 | -0.90% | 24,300 |
| Jan 7, 2026 | 336.00 | 340.00 | 331.00 | 335.00 | 335.00 | -0.30% | 15,200 |
| Jan 6, 2026 | 327.00 | 342.00 | 327.00 | 336.00 | 336.00 | 2.75% | 57,400 |
| Jan 5, 2026 | 340.00 | 340.00 | 314.00 | 327.00 | 327.00 | -3.82% | 500,700 |
| Dec 30, 2025 | 338.00 | 340.00 | 333.00 | 340.00 | 340.00 | - | 42,300 |
| Dec 29, 2025 | 339.00 | 342.00 | 337.00 | 340.00 | 340.00 | -0.29% | 52,600 |
| Dec 26, 2025 | 355.00 | 356.00 | 341.00 | 341.00 | 341.00 | -3.94% | 104,600 |
| Dec 25, 2025 | 361.00 | 361.00 | 353.00 | 355.00 | 355.00 | -1.11% | 50,600 |
| Dec 24, 2025 | 356.00 | 369.00 | 353.00 | 359.00 | 359.00 | 1.70% | 396,500 |
| Dec 23, 2025 | 350.00 | 359.00 | 349.00 | 353.00 | 353.00 | 0.86% | 62,800 |
| Dec 22, 2025 | 365.00 | 367.00 | 350.00 | 350.00 | 350.00 | -4.11% | 62,200 |
| Dec 19, 2025 | 348.00 | 380.00 | 348.00 | 365.00 | 365.00 | 4.89% | 275,700 |
| Dec 18, 2025 | 354.00 | 356.00 | 348.00 | 348.00 | 348.00 | -2.25% | 20,300 |
| Dec 17, 2025 | 356.00 | 361.00 | 354.00 | 356.00 | 356.00 | - | 39,600 |
| Dec 16, 2025 | 352.00 | 360.00 | 347.00 | 356.00 | 356.00 | 0.56% | 60,600 |
| Dec 15, 2025 | 365.00 | 365.00 | 353.00 | 354.00 | 354.00 | -2.75% | 41,800 |
| Dec 12, 2025 | 358.00 | 368.00 | 356.00 | 364.00 | 364.00 | 0.83% | 95,900 |
| Dec 11, 2025 | 338.00 | 361.00 | 338.00 | 361.00 | 361.00 | 6.80% | 122,200 |
| Dec 10, 2025 | 338.00 | 343.00 | 336.00 | 338.00 | 338.00 | - | 25,400 |
| Dec 9, 2025 | 342.00 | 344.00 | 338.00 | 338.00 | 338.00 | -1.17% | 23,400 |
| Dec 8, 2025 | 346.00 | 347.00 | 335.00 | 342.00 | 342.00 | -1.16% | 82,600 |
| Dec 5, 2025 | 347.00 | 351.00 | 342.00 | 346.00 | 346.00 | 0.87% | 32,900 |
| Dec 4, 2025 | 346.00 | 346.00 | 337.00 | 343.00 | 343.00 | -1.15% | 72,900 |
| Dec 3, 2025 | 365.00 | 365.00 | 347.00 | 347.00 | 347.00 | -4.93% | 62,400 |
| Dec 2, 2025 | 364.00 | 371.00 | 360.00 | 365.00 | 365.00 | - | 39,800 |
| Dec 1, 2025 | 377.00 | 377.00 | 354.00 | 365.00 | 365.00 | -3.44% | 77,700 |