Internetworking and Broadband Consulting Co.,Ltd. (TYO:3920)
Japan · Delayed Price · Currency is JPY 987.00
+5.00 (0.51%)
Sep 3, 2026, 2:25 PM JST
TYO:3920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 980.00 | 996.00 | 980.00 | 982.00 | - | - | 1,800 |
| Sep 2, 2026 | 983.00 | 988.00 | 982.00 | 982.00 | 982.00 | -0.61% | 700 |
| Sep 1, 2026 | 985.00 | 995.00 | 984.00 | 988.00 | 988.00 | 0.30% | 1,600 |
| Aug 31, 2026 | 982.00 | 992.00 | 978.00 | 985.00 | 985.00 | 0.51% | 2,700 |
| Aug 28, 2026 | 984.00 | 992.00 | 980.00 | 980.00 | 980.00 | -0.31% | 4,000 |
| Aug 27, 2026 | 983.00 | 983.00 | 983.00 | 983.00 | 983.00 | 0.41% | 200 |
| Aug 26, 2026 | 981.00 | 988.00 | 979.00 | 979.00 | 979.00 | -1.01% | 700 |
| Aug 25, 2026 | 982.00 | 989.00 | 982.00 | 989.00 | 989.00 | 1.12% | 500 |
| Aug 24, 2026 | 975.00 | 979.00 | 975.00 | 978.00 | 978.00 | - | 1,500 |
| Aug 21, 2026 | 988.00 | 988.00 | 978.00 | 978.00 | 978.00 | -0.71% | 500 |
| Aug 20, 2026 | 980.00 | 990.00 | 980.00 | 985.00 | 985.00 | -0.51% | 1,700 |
| Aug 19, 2026 | 977.00 | 990.00 | 969.00 | 990.00 | 990.00 | 1.75% | 5,700 |
| Aug 18, 2026 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | -0.21% | 100 |
| Aug 17, 2026 | 976.00 | 987.00 | 971.00 | 975.00 | 975.00 | -0.10% | 5,000 |
| Aug 14, 2026 | 979.00 | 990.00 | 975.00 | 976.00 | 976.00 | -2.30% | 6,500 |
| Aug 13, 2026 | 999.00 | 999.00 | 981.00 | 999.00 | 999.00 | - | 4,100 |
| Aug 12, 2026 | 983.00 | 999.00 | 982.00 | 999.00 | 999.00 | 1.32% | 12,500 |
| Aug 10, 2026 | 982.00 | 986.00 | 982.00 | 986.00 | 986.00 | 0.61% | 800 |
| Aug 7, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | -0.20% | 100 |
| Aug 6, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 982.00 | - | 900 |
| Aug 5, 2026 | 990.00 | 992.00 | 982.00 | 982.00 | 982.00 | -1.01% | 600 |
| Aug 4, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 992.00 | -0.10% | 400 |
| Aug 3, 2026 | 980.00 | 994.00 | 980.00 | 993.00 | 993.00 | -0.20% | 600 |
| Jul 31, 2026 | 982.00 | 995.00 | 982.00 | 995.00 | 995.00 | 0.81% | 1,100 |
| Jul 30, 2026 | 988.00 | 994.00 | 980.00 | 987.00 | 987.00 | -0.70% | 2,200 |
| Jul 29, 2026 | 990.00 | 997.00 | 987.00 | 994.00 | 994.00 | -0.40% | 800 |
| Jul 28, 2026 | 999.00 | 999.00 | 988.00 | 998.00 | 998.00 | -0.10% | 500 |
| Jul 27, 2026 | 991.00 | 999.00 | 991.00 | 999.00 | 999.00 | 0.40% | 2,300 |
| Jul 24, 2026 | 994.00 | 997.00 | 990.00 | 995.00 | 995.00 | 0.20% | 1,400 |
| Jul 23, 2026 | 990.00 | 994.00 | 990.00 | 993.00 | 993.00 | 1.02% | 1,400 |
| Jul 22, 2026 | 996.00 | 996.00 | 981.00 | 983.00 | 983.00 | -0.81% | 1,000 |
| Jul 21, 2026 | 974.00 | 993.00 | 974.00 | 991.00 | 991.00 | 0.30% | 1,400 |
| Jul 17, 2026 | 984.00 | 988.00 | 973.00 | 988.00 | 988.00 | -1.10% | 6,000 |
| Jul 16, 2026 | 982.00 | 999.00 | 982.00 | 999.00 | 999.00 | 0.91% | 1,700 |
| Jul 15, 2026 | 999.00 | 999.00 | 990.00 | 990.00 | 990.00 | -0.90% | 200 |
| Jul 14, 2026 | 995.00 | 999.00 | 995.00 | 999.00 | 999.00 | 0.20% | 2,700 |
| Jul 13, 2026 | 997.00 | 997.00 | 995.00 | 997.00 | 997.00 | - | 1,600 |
| Jul 10, 2026 | 999.00 | 999.00 | 986.00 | 997.00 | 997.00 | -0.20% | 300 |
| Jul 9, 2026 | 995.00 | 999.00 | 985.00 | 999.00 | 999.00 | 0.40% | 3,300 |
| Jul 8, 2026 | 991.00 | 995.00 | 991.00 | 995.00 | 995.00 | 0.51% | 1,200 |
| Jul 7, 2026 | 977.00 | 990.00 | 977.00 | 990.00 | 990.00 | 0.41% | 2,900 |
| Jul 6, 2026 | 982.00 | 989.00 | 982.00 | 986.00 | 986.00 | 0.31% | 600 |
| Jul 3, 2026 | 985.00 | 990.00 | 983.00 | 983.00 | 983.00 | -1.21% | 800 |
| Jul 2, 2026 | 990.00 | 995.00 | 985.00 | 995.00 | 995.00 | 0.51% | 1,800 |
| Jul 1, 2026 | 975.00 | 991.00 | 975.00 | 990.00 | 990.00 | 0.10% | 1,800 |
| Jun 30, 2026 | 986.00 | 989.00 | 978.00 | 989.00 | 989.00 | -0.70% | 1,300 |
| Jun 29, 2026 | 984.00 | 996.00 | 982.00 | 996.00 | 996.00 | 1.63% | 1,700 |
| Jun 26, 2026 | 991.00 | 991.00 | 978.00 | 980.00 | 980.00 | -1.11% | 2,800 |
| Jun 25, 2026 | 988.00 | 991.00 | 988.00 | 991.00 | 991.00 | -0.20% | 1,400 |
| Jun 24, 2026 | 991.00 | 995.00 | 989.00 | 993.00 | 993.00 | 0.40% | 3,300 |