Internetworking and Broadband Consulting Co.,Ltd. (TYO:3920)
Japan · Delayed Price · Currency is JPY 1,464.00
+60.00 (4.27%)
Nov 10, 2026, 3:30 PM JST
TYO:3920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,434.00 | 1,465.00 | 1,411.00 | 1,464.00 | 1,464.00 | 4.27% | 62,000 |
| Nov 9, 2026 | 1,380.00 | 1,444.00 | 1,370.00 | 1,404.00 | 1,404.00 | 5.72% | 82,400 |
| Nov 6, 2026 | 1,200.00 | 1,343.00 | 1,175.00 | 1,328.00 | 1,328.00 | 8.23% | 91,300 |
| Nov 5, 2026 | 1,259.00 | 1,286.00 | 1,190.00 | 1,227.00 | 1,227.00 | -1.21% | 33,200 |
| Nov 4, 2026 | 1,166.00 | 1,260.00 | 1,137.00 | 1,242.00 | 1,242.00 | 6.61% | 42,900 |
| Nov 2, 2026 | 1,264.00 | 1,264.00 | 1,104.00 | 1,165.00 | 1,165.00 | -5.59% | 41,300 |
| Oct 30, 2026 | 1,245.00 | 1,263.00 | 1,200.00 | 1,234.00 | 1,234.00 | -5.44% | 39,600 |
| Oct 29, 2026 | 1,333.00 | 1,347.00 | 1,291.00 | 1,305.00 | 1,305.00 | -1.81% | 161,000 |
| Oct 28, 2026 | 1,200.00 | 1,488.00 | 1,199.00 | 1,329.00 | 1,329.00 | 11.87% | 678,400 |
| Oct 27, 2026 | 1,167.00 | 1,188.00 | 1,111.00 | 1,188.00 | 1,188.00 | 2.06% | 23,200 |
| Oct 26, 2026 | 1,194.00 | 1,200.00 | 1,108.00 | 1,164.00 | 1,164.00 | 1.22% | 27,300 |
| Oct 23, 2026 | 1,055.00 | 1,150.00 | 1,055.00 | 1,150.00 | 1,150.00 | 7.78% | 27,800 |
| Oct 22, 2026 | 1,014.00 | 1,087.00 | 1,014.00 | 1,067.00 | 1,067.00 | 5.64% | 16,800 |
| Oct 21, 2026 | 1,010.00 | 1,025.00 | 1,003.00 | 1,010.00 | 1,010.00 | -0.30% | 8,100 |
| Oct 20, 2026 | 1,063.00 | 1,064.00 | 1,001.00 | 1,013.00 | 1,013.00 | -5.06% | 10,900 |
| Oct 19, 2026 | 1,004.00 | 1,099.00 | 1,004.00 | 1,067.00 | 1,067.00 | 6.70% | 38,000 |
| Oct 16, 2026 | 1,055.00 | 1,055.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.21% | 9,800 |
| Oct 15, 2026 | 1,056.00 | 1,249.00 | 995.00 | 1,055.00 | 1,055.00 | -2.85% | 203,400 |
| Oct 14, 2026 | 1,100.00 | 1,105.00 | 1,070.00 | 1,086.00 | 1,086.00 | 1.50% | 10,400 |
| Oct 13, 2026 | 1,035.00 | 1,088.00 | 1,025.00 | 1,070.00 | 1,070.00 | 5.94% | 20,300 |
| Oct 9, 2026 | 1,016.00 | 1,017.00 | 1,000.00 | 1,010.00 | 1,010.00 | -0.49% | 4,800 |
| Oct 8, 2026 | 1,003.00 | 1,024.00 | 1,001.00 | 1,015.00 | 1,015.00 | 1.91% | 6,300 |
| Oct 7, 2026 | 1,005.00 | 1,010.00 | 996.00 | 996.00 | 996.00 | 1.32% | 6,000 |
| Oct 6, 2026 | 989.00 | 989.00 | 980.00 | 983.00 | 983.00 | 0.20% | 1,600 |
| Oct 5, 2026 | 980.00 | 981.00 | 980.00 | 981.00 | 981.00 | 0.41% | 1,100 |
| Oct 2, 2026 | 977.00 | 977.00 | 977.00 | 977.00 | 977.00 | 0.10% | 200 |
| Oct 1, 2026 | 980.00 | 980.00 | 976.00 | 976.00 | 976.00 | -0.41% | 800 |
| Sep 30, 2026 | 982.00 | 982.00 | 980.00 | 980.00 | 980.00 | -0.10% | 400 |
| Sep 29, 2026 | 978.00 | 989.00 | 978.00 | 981.00 | 981.00 | 0.82% | 600 |
| Sep 28, 2026 | 981.00 | 990.00 | 980.00 | 984.00 | 973.00 | -0.61% | 3,200 |
| Sep 25, 2026 | 995.00 | 995.00 | 986.00 | 990.00 | 978.93 | 0.10% | 700 |
| Sep 24, 2026 | 993.00 | 993.00 | 989.00 | 989.00 | 977.94 | -1.00% | 800 |
| Sep 17, 2026 | 987.00 | 999.00 | 987.00 | 999.00 | 987.83 | 1.01% | 600 |
| Sep 16, 2026 | 985.00 | 989.00 | 985.00 | 989.00 | 977.94 | -0.90% | 400 |
| Sep 15, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 986.84 | - | 600 |
| Sep 14, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 986.84 | 0.30% | 400 |
| Sep 11, 2026 | 990.00 | 997.00 | 981.00 | 995.00 | 983.88 | 0.20% | 1,100 |
| Sep 10, 2026 | 1,000.00 | 1,000.00 | 993.00 | 993.00 | 981.90 | -0.70% | 400 |
| Sep 9, 2026 | 1,003.00 | 1,005.00 | 998.00 | 1,000.00 | 988.82 | -0.40% | 3,900 |
| Sep 8, 2026 | 995.00 | 1,005.00 | 995.00 | 1,004.00 | 992.78 | 0.50% | 6,800 |
| Sep 7, 2026 | 997.00 | 1,000.00 | 995.00 | 999.00 | 987.83 | 0.20% | 1,800 |
| Sep 4, 2026 | 987.00 | 998.00 | 987.00 | 997.00 | 985.85 | 1.01% | 2,000 |
| Sep 3, 2026 | 980.00 | 996.00 | 980.00 | 987.00 | 975.97 | 0.51% | 2,000 |
| Sep 2, 2026 | 983.00 | 988.00 | 982.00 | 982.00 | 971.02 | -0.61% | 700 |
| Sep 1, 2026 | 985.00 | 995.00 | 984.00 | 988.00 | 976.96 | 0.30% | 1,600 |
| Aug 31, 2026 | 982.00 | 992.00 | 978.00 | 985.00 | 973.99 | 0.51% | 2,700 |
| Aug 28, 2026 | 984.00 | 992.00 | 980.00 | 980.00 | 969.04 | -0.31% | 4,000 |
| Aug 27, 2026 | 983.00 | 983.00 | 983.00 | 983.00 | 972.01 | 0.41% | 200 |
| Aug 26, 2026 | 981.00 | 988.00 | 979.00 | 979.00 | 968.06 | -1.01% | 700 |
| Aug 25, 2026 | 982.00 | 989.00 | 982.00 | 989.00 | 977.94 | 1.12% | 500 |