Internetworking and Broadband Consulting Co.,Ltd. (TYO:3920)
Japan · Delayed Price · Currency is JPY 1,013.00
-54.00 (-5.06%)
Oct 20, 2026, 3:30 PM JST
TYO:3920 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 975.00 | 979.00 | 975.00 | 978.00 | 967.07 | - | 1,500 |
| Aug 21, 2026 | 988.00 | 988.00 | 978.00 | 978.00 | 967.07 | -0.71% | 500 |
| Aug 20, 2026 | 980.00 | 990.00 | 980.00 | 985.00 | 973.99 | -0.51% | 1,700 |
| Aug 19, 2026 | 977.00 | 990.00 | 969.00 | 990.00 | 978.93 | 1.75% | 5,700 |
| Aug 18, 2026 | 973.00 | 973.00 | 973.00 | 973.00 | 962.12 | -0.21% | 100 |
| Aug 17, 2026 | 976.00 | 987.00 | 971.00 | 975.00 | 964.10 | -0.10% | 5,000 |
| Aug 14, 2026 | 979.00 | 990.00 | 975.00 | 976.00 | 965.09 | -2.30% | 6,500 |
| Aug 13, 2026 | 999.00 | 999.00 | 981.00 | 999.00 | 987.83 | - | 4,100 |
| Aug 12, 2026 | 983.00 | 999.00 | 982.00 | 999.00 | 987.83 | 1.32% | 12,500 |
| Aug 10, 2026 | 982.00 | 986.00 | 982.00 | 986.00 | 974.98 | 0.61% | 800 |
| Aug 7, 2026 | 980.00 | 980.00 | 980.00 | 980.00 | 969.04 | -0.20% | 100 |
| Aug 6, 2026 | 982.00 | 982.00 | 982.00 | 982.00 | 971.02 | - | 900 |
| Aug 5, 2026 | 990.00 | 992.00 | 982.00 | 982.00 | 971.02 | -1.01% | 600 |
| Aug 4, 2026 | 992.00 | 992.00 | 992.00 | 992.00 | 980.91 | -0.10% | 400 |