Ibiden Co.,Ltd. (IBIDY)
OTCMKTS · Delayed Price · Currency is USD
15.60
+0.95 (6.48%)
Oct 28, 2026, 3:56 PM EDT
IBIDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 15.50 | 15.71 | 15.36 | 15.60 | 15.60 | 6.92% | 185,502 |
| Oct 27, 2026 | 14.06 | 15.20 | 14.06 | 14.59 | 14.59 | 8.15% | 194,230 |
| Oct 26, 2026 | 12.06 | 14.30 | 12.06 | 13.49 | 13.49 | -0.07% | 302,900 |
| Oct 23, 2026 | 13.85 | 14.95 | 13.07 | 13.50 | 13.50 | 0.37% | 220,746 |
| Oct 22, 2026 | 13.88 | 13.88 | 13.36 | 13.45 | 13.45 | -11.86% | 94,327 |
| Oct 21, 2026 | 15.88 | 16.22 | 14.94 | 15.26 | 15.26 | 2.83% | 131,054 |
| Oct 20, 2026 | 15.80 | 15.80 | 14.28 | 14.84 | 14.84 | -1.00% | 255,819 |
| Oct 19, 2026 | 15.20 | 15.35 | 13.80 | 14.99 | 14.99 | 2.67% | 217,125 |
| Oct 16, 2026 | 16.68 | 16.68 | 14.60 | 14.60 | 14.60 | -2.67% | 155,080 |
| Oct 15, 2026 | 15.50 | 15.55 | 14.44 | 15.00 | 15.00 | -6.77% | 244,258 |
| Oct 14, 2026 | 16.87 | 16.87 | 16.09 | 16.09 | 16.09 | -5.13% | 40,775 |
| Oct 13, 2026 | 17.47 | 17.49 | 16.78 | 16.96 | 16.96 | -4.45% | 61,891 |
| Oct 12, 2026 | 17.99 | 18.02 | 17.63 | 17.75 | 17.75 | -2.79% | 38,091 |
| Oct 9, 2026 | 18.36 | 18.68 | 18.12 | 18.26 | 18.26 | 0.77% | 12,460 |
| Oct 8, 2026 | 19.25 | 20.00 | 18.12 | 18.12 | 18.12 | -8.25% | 45,700 |
| Oct 7, 2026 | 20.50 | 22.29 | 19.28 | 19.75 | 19.75 | -9.55% | 52,204 |
| Oct 6, 2026 | 20.50 | 21.97 | 19.79 | 21.84 | 21.84 | 6.41% | 84,166 |
| Oct 5, 2026 | 19.51 | 20.65 | 19.51 | 20.52 | 20.52 | -0.63% | 51,278 |
| Oct 2, 2026 | 19.83 | 21.50 | 19.42 | 20.65 | 20.65 | 8.01% | 99,536 |
| Oct 1, 2026 | 18.13 | 19.12 | 18.13 | 19.12 | 19.12 | 6.30% | 78,526 |
| Sep 30, 2026 | 18.00 | 18.00 | 17.44 | 17.99 | 17.99 | -0.64% | 93,414 |
| Sep 29, 2026 | 17.78 | 18.63 | 17.78 | 18.10 | 18.10 | 2.23% | 19,284 |
| Sep 28, 2026 | 19.00 | 19.00 | 16.35 | 17.71 | 17.71 | -4.74% | 61,626 |
| Sep 25, 2026 | 18.46 | 19.50 | 16.28 | 18.59 | 18.59 | 4.38% | 87,636 |
| Sep 24, 2026 | 17.93 | 17.93 | 17.43 | 17.81 | 17.81 | 11.46% | 45,510 |
| Sep 23, 2026 | 16.00 | 16.25 | 15.78 | 15.98 | 15.98 | -3.42% | 28,096 |
| Sep 22, 2026 | 16.00 | 17.31 | 15.01 | 16.54 | 16.54 | 2.26% | 34,770 |
| Sep 21, 2026 | 16.27 | 17.03 | 16.00 | 16.18 | 16.18 | 4.49% | 44,376 |
| Sep 18, 2026 | 16.12 | 16.12 | 15.43 | 15.48 | 15.48 | 1.41% | 91,288 |
| Sep 17, 2026 | 15.82 | 15.92 | 14.89 | 15.27 | 15.27 | 1.03% | 91,486 |
| Sep 16, 2026 | 15.67 | 16.34 | 15.11 | 15.11 | 15.11 | -2.11% | 87,988 |
| Sep 15, 2026 | 15.64 | 16.35 | 15.36 | 15.44 | 15.44 | 1.01% | 84,140 |
| Sep 14, 2026 | 16.10 | 16.10 | 14.76 | 15.28 | 15.28 | -6.43% | 250,944 |
| Sep 11, 2026 | 16.23 | 16.69 | 16.10 | 16.33 | 16.33 | 0.65% | 66,562 |
| Sep 10, 2026 | 17.78 | 17.79 | 16.01 | 16.23 | 16.23 | -6.43% | 127,546 |
| Sep 9, 2026 | 16.81 | 17.85 | 16.81 | 17.34 | 17.34 | 2.15% | 150,290 |
| Sep 8, 2026 | 16.37 | 17.70 | 16.37 | 16.98 | 16.98 | 0.71% | 71,940 |
| Sep 4, 2026 | 16.90 | 17.22 | 16.58 | 16.86 | 16.86 | 4.69% | 50,204 |
| Sep 3, 2026 | 16.28 | 16.28 | 15.54 | 16.10 | 16.10 | 0.36% | 45,288 |
| Sep 2, 2026 | 15.71 | 16.50 | 15.71 | 16.04 | 16.04 | 4.48% | 40,310 |
| Sep 1, 2026 | 15.56 | 15.81 | 15.32 | 15.36 | 15.36 | -2.51% | 66,194 |
| Aug 31, 2026 | 16.15 | 16.15 | 15.63 | 15.75 | 15.75 | -2.96% | 109,678 |
| Aug 28, 2026 | 15.80 | 16.23 | 15.20 | 16.23 | 16.23 | -0.92% | 28,718 |
| Aug 27, 2026 | 16.49 | 17.32 | 16.09 | 16.38 | 16.38 | 5.30% | 45,952 |
| Aug 26, 2026 | 15.89 | 15.89 | 15.12 | 15.56 | 15.56 | -4.28% | 45,954 |
| Aug 25, 2026 | 16.60 | 16.60 | 15.06 | 16.25 | 16.25 | 10.43% | 51,742 |
| Aug 24, 2026 | 14.95 | 15.35 | 13.73 | 14.72 | 14.72 | -4.29% | 111,724 |
| Aug 21, 2026 | 15.47 | 15.47 | 14.71 | 15.38 | 15.38 | 2.71% | 73,826 |
| Aug 20, 2026 | 15.09 | 15.09 | 14.72 | 14.97 | 14.97 | -7.82% | 96,538 |
| Aug 19, 2026 | 16.48 | 16.48 | 15.51 | 16.24 | 16.24 | 2.03% | 49,658 |