Ibiden Co.,Ltd. (IBIDF)
OTCMKTS · Delayed Price · Currency is USD
120.53
-7.27 (-5.68%)
At close: Jul 7, 2026
IBIDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 115.20 | 120.53 | 115.20 | 120.53 | 120.53 | -5.68% | 639 |
| Jul 6, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | 127.79 | -9.55% | 18,522 |
| Jul 2, 2026 | 141.30 | 141.30 | 141.29 | 141.29 | 141.29 | -1.20% | 3,311 |
| Jun 29, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | -1.65% | 219 |
| Jun 26, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -0.86% | 333 |
| Jun 23, 2026 | 147.37 | 153.47 | 146.66 | 146.66 | 146.66 | 4.57% | 3,818 |
| Jun 16, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - | 266 |
| Jun 15, 2026 | 140.15 | 140.25 | 136.29 | 140.25 | 140.25 | 38.45% | 1,212 |
| Jun 10, 2026 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | -9.64% | 310 |
| Jun 9, 2026 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | -3.25% | 222 |
| Jun 8, 2026 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | 6.70% | 1,769 |
| Jun 5, 2026 | 113.60 | 113.60 | 108.60 | 108.60 | 108.60 | -12.41% | 766 |
| Jun 4, 2026 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | -11.50% | 5,137 |
| Jun 3, 2026 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | -3.37% | 310 |
| May 29, 2026 | 140.00 | 150.00 | 140.00 | 145.00 | 145.00 | 13.49% | 811 |
| May 28, 2026 | 119.95 | 129.49 | 119.95 | 127.77 | 127.77 | -6.21% | 832 |
| May 27, 2026 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | -2.32% | 602 |
| May 26, 2026 | 136.75 | 139.46 | 136.75 | 139.46 | 139.46 | 10.10% | 1,084 |
| May 22, 2026 | 126.33 | 126.67 | 124.84 | 126.67 | 126.67 | 21.97% | 2,436 |
| May 20, 2026 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | 7.17% | 538 |
| May 19, 2026 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | -2.04% | 1,150 |
| May 18, 2026 | 100.20 | 100.20 | 98.93 | 98.93 | 98.93 | 0.95% | 648 |
| May 15, 2026 | 104.25 | 107.08 | 98.00 | 98.00 | 98.00 | -9.59% | 606 |
| May 14, 2026 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 11.00% | 110 |
| May 11, 2026 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | -3.07% | 305 |
| May 8, 2026 | 97.31 | 100.75 | 92.60 | 100.75 | 100.75 | -4.55% | 5,293 |
| May 7, 2026 | 110.45 | 110.45 | 105.56 | 105.56 | 105.56 | 13.26% | 2,620 |
| May 6, 2026 | 90.50 | 93.20 | 90.50 | 93.20 | 93.20 | 3.20% | 723 |
| May 5, 2026 | 86.59 | 90.31 | 86.59 | 90.31 | 90.31 | 4.22% | 615 |
| May 4, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | - | 119 |
| Apr 30, 2026 | 84.17 | 86.65 | 84.17 | 86.65 | 86.65 | 13.42% | 480 |
| Apr 29, 2026 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -4.50% | 129 |
| Apr 24, 2026 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 23.08% | 362 |
| Apr 21, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 12.30% | 201 |
| Apr 17, 2026 | 59.94 | 59.94 | 57.88 | 57.88 | 57.88 | -8.12% | 821 |
| Apr 14, 2026 | 62.44 | 63.00 | 62.44 | 63.00 | 63.00 | 5.87% | 508 |
| Apr 13, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -5.56% | 146 |
| Apr 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 16.08% | 4,929 |
| Apr 7, 2026 | 55.00 | 55.00 | 54.28 | 54.28 | 54.28 | 13.04% | 451 |
| Apr 2, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -3.97% | 642 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.42% | 234 |
| Mar 30, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -6.84% | 7,982 |
| Mar 16, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 7.23% | 317 |
| Mar 11, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 8.85% | 246 |
| Mar 6, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -10.96% | 310 |
| Mar 4, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -10.48% | 172 |
| Feb 26, 2026 | 60.00 | 60.00 | 59.12 | 59.12 | 59.12 | -3.67% | 752 |
| Feb 24, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 3.31% | 3,282 |
| Feb 23, 2026 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | -2.61% | 100 |
| Feb 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.09% | 198 |