Internetworking and Broadband Consulting Co.,Ltd. (TYO:3920)
Japan · Delayed Price · Currency is JPY 1,001.00
-2.00 (-0.20%)
May 15, 2026, 3:30 PM JST
TYO:3920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,004.00 | 1,010.00 | 993.00 | 1,001.00 | 1,001.00 | -0.20% | 11,500 |
| May 14, 2026 | 993.00 | 1,003.00 | 961.00 | 1,003.00 | 1,003.00 | 2.56% | 12,100 |
| May 13, 2026 | 979.00 | 979.00 | 978.00 | 978.00 | 978.00 | -1.51% | 700 |
| May 12, 2026 | 989.00 | 1,000.00 | 983.00 | 993.00 | 993.00 | - | 7,500 |
| May 11, 2026 | 980.00 | 1,000.00 | 970.00 | 993.00 | 993.00 | 0.91% | 9,000 |
| May 8, 2026 | 975.00 | 1,001.00 | 975.00 | 984.00 | 984.00 | 0.92% | 7,600 |
| May 7, 2026 | 1,000.00 | 1,000.00 | 968.00 | 975.00 | 975.00 | -2.30% | 14,100 |
| May 1, 2026 | 989.00 | 1,000.00 | 989.00 | 998.00 | 998.00 | 1.84% | 4,200 |
| Apr 30, 2026 | 986.00 | 991.00 | 980.00 | 980.00 | 980.00 | -1.90% | 4,400 |
| Apr 28, 2026 | 987.00 | 1,001.00 | 987.00 | 999.00 | 999.00 | -0.20% | 3,500 |
| Apr 27, 2026 | 1,002.00 | 1,005.00 | 994.00 | 1,001.00 | 1,001.00 | -0.20% | 5,000 |
| Apr 24, 2026 | 1,020.00 | 1,026.00 | 1,001.00 | 1,003.00 | 1,003.00 | -1.67% | 2,600 |
| Apr 23, 2026 | 1,035.00 | 1,036.00 | 1,006.00 | 1,020.00 | 1,020.00 | -1.07% | 9,400 |
| Apr 22, 2026 | 1,028.00 | 1,047.00 | 1,022.00 | 1,031.00 | 1,031.00 | 0.88% | 20,000 |
| Apr 21, 2026 | 1,004.00 | 1,027.00 | 1,002.00 | 1,022.00 | 1,022.00 | 1.49% | 8,500 |
| Apr 20, 2026 | 1,000.00 | 1,014.00 | 980.00 | 1,007.00 | 1,007.00 | 0.70% | 15,600 |
| Apr 17, 2026 | 998.00 | 1,005.00 | 994.00 | 1,000.00 | 1,000.00 | -0.40% | 3,700 |
| Apr 16, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.10% | 3,900 |
| Apr 15, 2026 | 997.00 | 1,009.00 | 989.00 | 1,005.00 | 1,005.00 | 0.80% | 6,000 |
| Apr 14, 2026 | 1,002.00 | 1,005.00 | 994.00 | 997.00 | 997.00 | -0.30% | 2,500 |
| Apr 13, 2026 | 985.00 | 1,004.00 | 977.00 | 1,000.00 | 1,000.00 | 0.30% | 14,200 |
| Apr 10, 2026 | 990.00 | 997.00 | 983.00 | 997.00 | 997.00 | 0.61% | 2,900 |
| Apr 9, 2026 | 997.00 | 1,001.00 | 985.00 | 991.00 | 991.00 | -0.60% | 4,500 |
| Apr 8, 2026 | 992.00 | 1,001.00 | 992.00 | 997.00 | 997.00 | 0.50% | 4,800 |
| Apr 7, 2026 | 980.00 | 1,001.00 | 975.00 | 992.00 | 992.00 | 0.71% | 7,300 |
| Apr 6, 2026 | 978.00 | 993.00 | 978.00 | 985.00 | 985.00 | 1.76% | 6,500 |
| Apr 3, 2026 | 974.00 | 997.00 | 968.00 | 968.00 | 968.00 | -1.33% | 12,900 |
| Apr 2, 2026 | 992.00 | 1,009.00 | 980.00 | 981.00 | 981.00 | -0.91% | 16,400 |
| Apr 1, 2026 | 990.00 | 990.00 | 976.00 | 990.00 | 990.00 | - | 6,200 |
| Mar 31, 2026 | 948.00 | 990.00 | 939.00 | 990.00 | 990.00 | 3.23% | 30,800 |
| Mar 30, 2026 | 967.00 | 983.00 | 952.00 | 959.00 | 959.00 | -3.42% | 2,200 |
| Mar 27, 2026 | 999.00 | 1,008.00 | 986.00 | 993.00 | 982.00 | 2.16% | 43,400 |
| Mar 26, 2026 | 961.00 | 983.00 | 961.00 | 972.00 | 961.23 | 0.41% | 7,200 |
| Mar 25, 2026 | 970.00 | 971.00 | 958.00 | 968.00 | 957.28 | 1.04% | 3,100 |
| Mar 24, 2026 | 958.00 | 977.00 | 945.00 | 958.00 | 947.39 | 1.48% | 2,700 |
| Mar 23, 2026 | 946.00 | 972.00 | 940.00 | 944.00 | 933.54 | -1.97% | 13,500 |
| Mar 19, 2026 | 971.00 | 982.00 | 950.00 | 963.00 | 952.33 | -2.13% | 14,900 |
| Mar 18, 2026 | 966.00 | 1,001.00 | 966.00 | 984.00 | 973.10 | 1.76% | 17,000 |
| Mar 17, 2026 | 959.00 | 986.00 | 959.00 | 967.00 | 956.29 | 0.83% | 7,300 |
| Mar 16, 2026 | 966.00 | 966.00 | 954.00 | 959.00 | 959.00 | -0.72% | 600 |
| Mar 13, 2026 | 954.00 | 973.00 | 954.00 | 966.00 | 966.00 | -0.31% | 9,700 |
| Mar 12, 2026 | 984.00 | 991.00 | 965.00 | 969.00 | 969.00 | -1.52% | 8,000 |
| Mar 11, 2026 | 978.00 | 992.00 | 977.00 | 984.00 | 984.00 | -0.91% | 2,500 |
| Mar 10, 2026 | 979.00 | 999.00 | 977.00 | 993.00 | 993.00 | 1.95% | 14,100 |
| Mar 9, 2026 | 977.00 | 980.00 | 945.00 | 974.00 | 974.00 | -0.92% | 15,900 |
| Mar 6, 2026 | 974.00 | 990.00 | 974.00 | 983.00 | 983.00 | -0.61% | 3,600 |
| Mar 5, 2026 | 971.00 | 1,001.00 | 967.00 | 989.00 | 989.00 | 1.75% | 35,300 |
| Mar 4, 2026 | 945.00 | 987.00 | 940.00 | 972.00 | 972.00 | 1.78% | 19,700 |
| Mar 3, 2026 | 987.00 | 987.00 | 951.00 | 955.00 | 955.00 | -2.35% | 10,300 |
| Mar 2, 2026 | 958.00 | 983.00 | 945.00 | 978.00 | 978.00 | 0.93% | 22,100 |