Ibiden Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	12.50	12.50	12.50	12.50	12.50	5.22%	100
Feb 5, 2026	11.88	11.88	11.88	11.88	11.88	8.00%	189
Jan 27, 2026	12.00	12.00	11.00	11.00	11.00	-16.03%	310
Jan 23, 2026	15.46	15.46	12.92	13.10	13.10	-15.97%	1,229
Jan 22, 2026	15.59	15.59	15.59	15.59	15.59	18.47%	166
Jan 21, 2026	13.00	13.16	13.00	13.16	13.16	6.82%	400
Jan 15, 2026	12.32	12.32	12.32	12.32	12.32	6.15%	430
Jan 14, 2026	11.61	11.61	11.61	11.61	11.61	0.92%	353
Jan 13, 2026	11.50	11.50	11.50	11.50	11.50	2.06%	2,570
Jan 9, 2026	11.27	11.27	11.27	11.27	11.27	-2.02%	212
Jan 7, 2026	11.50	11.50	11.50	11.50	11.50	-1.29%	1,186
Jan 6, 2026	10.31	11.99	10.31	11.65	11.65	12.96%	360
Jan 5, 2026	10.31	10.31	10.31	10.31	10.31	97.15%	2,720
Dec 29, 2025	5.23	5.23	5.23	5.23	5.23	-47.70%	120
Dec 23, 2025	10.00	10.00	10.00	10.00	10.00	7.41%	5,224
Dec 12, 2025	9.31	9.31	9.31	9.31	9.31	4.69%	2,800
Nov 26, 2025	9.04	9.04	8.89	8.89	8.89	-10.23%	3,784
Nov 14, 2025	9.91	9.91	9.91	9.91	9.91	-13.44%	1,640
Nov 6, 2025	11.45	11.45	11.45	11.45	11.45	0.14%	1,600
Oct 30, 2025	11.43	11.43	11.43	11.43	11.43	2.74%	4,000
Oct 29, 2025	11.06	11.13	11.06	11.13	11.13	5.20%	4,480
Oct 28, 2025	10.58	10.58	10.58	10.58	10.58	1.30%	4,000
Oct 27, 2025	10.00	10.44	10.00	10.44	10.44	20.50%	8,160
Oct 16, 2025	8.66	8.66	8.66	8.66	8.66	6.77%	6,024
Oct 14, 2025	8.11	8.11	8.11	8.11	8.11	12.79%	800
Sep 16, 2025	7.19	7.19	7.19	7.19	7.19	23.76%	2,016