Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 8,546.00
+229.00 (2.75%)
At close: Jan 22, 2026
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8,475.00 | 8,550.00 | 8,316.00 | 8,543.00 | - | 2.72% | 2,649,500 |
| Jan 21, 2026 | 7,632.00 | 8,443.00 | 7,632.00 | 8,317.00 | 8,317.00 | 4.85% | 6,206,900 |
| Jan 20, 2026 | 7,870.00 | 8,038.00 | 7,703.00 | 7,932.00 | 7,932.00 | 1.29% | 4,074,700 |
| Jan 19, 2026 | 7,635.00 | 7,906.00 | 7,594.00 | 7,831.00 | 7,831.00 | -0.05% | 3,543,400 |
| Jan 16, 2026 | 7,632.00 | 7,907.00 | 7,348.00 | 7,835.00 | 7,835.00 | 4.72% | 6,557,800 |
| Jan 15, 2026 | 7,410.00 | 7,556.00 | 7,281.00 | 7,482.00 | 7,482.00 | 0.62% | 3,463,700 |
| Jan 14, 2026 | 7,300.00 | 7,534.00 | 7,262.00 | 7,436.00 | 7,436.00 | 2.28% | 4,441,600 |
| Jan 13, 2026 | 7,150.00 | 7,295.00 | 7,039.00 | 7,270.00 | 7,270.00 | 8.28% | 5,217,500 |
| Jan 9, 2026 | 6,818.00 | 6,861.00 | 6,592.00 | 6,714.00 | 6,714.00 | -2.00% | 4,139,600 |
| Jan 8, 2026 | 7,200.00 | 7,294.00 | 6,851.00 | 6,851.00 | 6,851.00 | -5.14% | 3,838,500 |
| Jan 7, 2026 | 6,948.00 | 7,379.00 | 6,937.00 | 7,222.00 | 7,222.00 | 2.99% | 5,504,900 |
| Jan 6, 2026 | 7,185.00 | 7,210.00 | 6,937.00 | 7,012.00 | 7,012.00 | -2.04% | 4,471,100 |
| Jan 5, 2026 | 6,920.00 | 7,210.00 | 6,913.00 | 7,158.00 | 7,158.00 | 6.34% | 5,669,400 |
| Dec 30, 2025 | 6,512.00 | 6,820.00 | 6,465.00 | 6,731.00 | 6,731.00 | 1.58% | 2,844,400 |
| Dec 29, 2025 | 6,595.00 | 6,850.00 | 6,539.00 | 6,626.00 | 6,626.00 | 0.09% | 2,763,100 |
| Dec 26, 2025 | 6,520.00 | 6,692.50 | 6,497.50 | 6,620.00 | 6,620.00 | 2.36% | 2,182,400 |
| Dec 25, 2025 | 6,607.50 | 6,665.00 | 6,435.00 | 6,467.50 | 6,467.50 | -2.52% | 1,965,800 |
| Dec 24, 2025 | 6,332.50 | 6,635.00 | 6,272.50 | 6,635.00 | 6,635.00 | 5.53% | 4,002,800 |
| Dec 23, 2025 | 6,050.00 | 6,287.50 | 6,040.00 | 6,287.50 | 6,287.50 | 2.65% | 3,021,400 |
| Dec 22, 2025 | 6,125.00 | 6,180.00 | 6,027.50 | 6,125.00 | 6,125.00 | 5.15% | 3,934,600 |
| Dec 19, 2025 | 5,727.50 | 5,825.00 | 5,675.00 | 5,825.00 | 5,825.00 | 4.44% | 4,658,600 |
| Dec 18, 2025 | 5,530.00 | 5,747.50 | 5,515.00 | 5,577.50 | 5,577.50 | -4.33% | 3,259,800 |
| Dec 17, 2025 | 5,687.50 | 5,870.00 | 5,687.50 | 5,830.00 | 5,830.00 | 2.51% | 3,467,800 |
| Dec 16, 2025 | 5,857.50 | 5,880.00 | 5,632.50 | 5,687.50 | 5,687.50 | -4.33% | 3,900,800 |
| Dec 15, 2025 | 6,005.00 | 6,217.50 | 5,842.50 | 5,945.00 | 5,945.00 | -6.78% | 5,116,200 |
| Dec 12, 2025 | 6,425.00 | 6,452.50 | 6,302.50 | 6,377.50 | 6,377.50 | 0.59% | 3,019,200 |
| Dec 11, 2025 | 6,300.00 | 6,407.50 | 6,205.00 | 6,340.00 | 6,340.00 | 0.56% | 3,458,000 |
| Dec 10, 2025 | 6,387.50 | 6,530.00 | 6,267.50 | 6,305.00 | 6,305.00 | -2.47% | 3,633,600 |
| Dec 9, 2025 | 6,370.00 | 6,665.00 | 6,295.00 | 6,465.00 | 6,465.00 | 1.49% | 4,994,600 |
| Dec 8, 2025 | 6,492.50 | 6,605.00 | 6,230.00 | 6,370.00 | 6,370.00 | 0.28% | 4,692,200 |
| Dec 5, 2025 | 5,975.00 | 6,455.00 | 5,875.00 | 6,352.50 | 6,352.50 | 6.85% | 7,313,800 |
| Dec 4, 2025 | 5,877.50 | 5,945.00 | 5,712.50 | 5,945.00 | 5,945.00 | 0.72% | 3,657,200 |
| Dec 3, 2025 | 5,825.00 | 5,912.50 | 5,760.00 | 5,902.50 | 5,902.50 | 5.68% | 3,745,600 |
| Dec 2, 2025 | 5,720.00 | 5,775.00 | 5,580.00 | 5,585.00 | 5,585.00 | -1.33% | 2,311,400 |
| Dec 1, 2025 | 5,955.00 | 6,070.00 | 5,652.50 | 5,660.00 | 5,660.00 | -4.71% | 4,155,600 |
| Nov 28, 2025 | 5,725.00 | 5,965.00 | 5,637.50 | 5,940.00 | 5,940.00 | 3.76% | 3,722,200 |
| Nov 27, 2025 | 5,557.50 | 5,807.50 | 5,515.00 | 5,725.00 | 5,725.00 | 5.00% | 4,199,600 |
| Nov 26, 2025 | 5,515.00 | 5,567.50 | 5,250.00 | 5,452.50 | 5,452.50 | -3.75% | 7,345,800 |
| Nov 25, 2025 | 5,845.00 | 5,915.00 | 5,580.00 | 5,665.00 | 5,665.00 | - | 4,791,200 |
| Nov 21, 2025 | 5,642.50 | 5,800.00 | 5,585.00 | 5,665.00 | 5,665.00 | -9.61% | 6,011,400 |
| Nov 20, 2025 | 6,420.00 | 6,527.50 | 6,220.00 | 6,267.50 | 6,267.50 | 7.69% | 7,374,200 |
| Nov 19, 2025 | 6,027.50 | 6,087.50 | 5,820.00 | 5,820.00 | 5,820.00 | -4.12% | 5,102,400 |
| Nov 18, 2025 | 6,555.00 | 6,565.00 | 6,070.00 | 6,070.00 | 6,070.00 | -8.48% | 4,906,000 |
| Nov 17, 2025 | 6,377.50 | 6,705.00 | 6,307.50 | 6,632.50 | 6,632.50 | 6.42% | 4,821,800 |
| Nov 14, 2025 | 6,605.00 | 6,615.00 | 6,232.50 | 6,232.50 | 6,232.50 | -8.48% | 5,440,800 |
| Nov 13, 2025 | 6,805.00 | 6,925.00 | 6,735.00 | 6,810.00 | 6,810.00 | -0.62% | 3,583,400 |
| Nov 12, 2025 | 6,570.00 | 6,887.50 | 6,500.00 | 6,852.50 | 6,852.50 | 2.47% | 4,583,000 |
| Nov 11, 2025 | 6,667.50 | 6,820.00 | 6,600.00 | 6,687.50 | 6,687.50 | 2.61% | 5,882,800 |
| Nov 10, 2025 | 6,415.00 | 6,525.00 | 6,290.00 | 6,517.50 | 6,517.50 | 1.68% | 5,341,000 |
| Nov 7, 2025 | 6,540.00 | 6,620.00 | 6,257.50 | 6,410.00 | 6,410.00 | -7.47% | 8,566,200 |