Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 8,099.00
+149.00 (1.87%)
Mar 5, 2026, 3:30 PM JST
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8,091.00 | 8,404.00 | 7,963.00 | 8,205.00 | - | 3.21% | 6,237,700 |
| Mar 4, 2026 | 8,441.00 | 8,710.00 | 7,899.00 | 7,950.00 | 7,950.00 | -7.75% | 8,121,400 |
| Mar 3, 2026 | 9,350.00 | 9,417.00 | 8,567.00 | 8,618.00 | 8,618.00 | -8.01% | 6,335,000 |
| Mar 2, 2026 | 9,400.00 | 9,750.00 | 9,260.00 | 9,368.00 | 9,368.00 | -1.77% | 6,120,700 |
| Feb 27, 2026 | 9,149.00 | 9,739.00 | 9,130.00 | 9,537.00 | 9,537.00 | 2.56% | 19,249,600 |
| Feb 26, 2026 | 9,716.00 | 9,716.00 | 8,924.00 | 9,299.00 | 9,299.00 | -3.66% | 9,113,600 |
| Feb 25, 2026 | 9,635.00 | 9,848.00 | 9,320.00 | 9,652.00 | 9,652.00 | -2.35% | 10,411,500 |
| Feb 24, 2026 | 9,158.00 | 9,980.00 | 9,158.00 | 9,884.00 | 9,884.00 | 7.94% | 6,890,100 |
| Feb 20, 2026 | 9,435.00 | 9,507.00 | 9,102.00 | 9,157.00 | 9,157.00 | -4.99% | 5,333,300 |
| Feb 19, 2026 | 9,350.00 | 9,775.00 | 9,265.00 | 9,638.00 | 9,638.00 | 3.26% | 5,618,100 |
| Feb 18, 2026 | 8,945.00 | 9,490.00 | 8,815.00 | 9,334.00 | 9,334.00 | 4.35% | 6,369,800 |
| Feb 17, 2026 | 8,839.00 | 9,040.00 | 8,701.00 | 8,945.00 | 8,945.00 | 1.88% | 4,395,200 |
| Feb 16, 2026 | 9,072.00 | 9,097.00 | 8,710.00 | 8,780.00 | 8,780.00 | 1.62% | 5,574,300 |
| Feb 13, 2026 | 8,504.00 | 8,816.00 | 8,447.00 | 8,640.00 | 8,640.00 | 1.60% | 6,756,900 |
| Feb 12, 2026 | 8,310.00 | 8,605.00 | 8,238.00 | 8,504.00 | 8,504.00 | 7.40% | 7,527,100 |
| Feb 10, 2026 | 7,830.00 | 8,173.00 | 7,631.00 | 7,918.00 | 7,918.00 | 1.59% | 5,987,900 |
| Feb 9, 2026 | 7,600.00 | 7,908.00 | 7,463.00 | 7,794.00 | 7,794.00 | 10.01% | 9,268,200 |
| Feb 6, 2026 | 6,765.00 | 7,234.00 | 6,752.00 | 7,085.00 | 7,085.00 | -0.42% | 5,699,900 |
| Feb 5, 2026 | 7,200.00 | 7,249.00 | 6,850.00 | 7,115.00 | 7,115.00 | -1.18% | 7,604,500 |
| Feb 4, 2026 | 7,552.00 | 7,583.00 | 6,904.00 | 7,200.00 | 7,200.00 | -14.19% | 18,227,400 |
| Feb 3, 2026 | 8,109.00 | 8,391.00 | 8,080.00 | 8,391.00 | 8,391.00 | 8.55% | 6,737,700 |
| Feb 2, 2026 | 7,882.00 | 8,331.00 | 7,702.00 | 7,730.00 | 7,730.00 | -6.06% | 5,546,100 |
| Jan 30, 2026 | 8,311.00 | 8,386.00 | 8,052.00 | 8,229.00 | 8,229.00 | -0.34% | 3,658,100 |
| Jan 29, 2026 | 8,550.00 | 8,560.00 | 8,058.00 | 8,257.00 | 8,257.00 | 0.08% | 4,502,700 |
| Jan 28, 2026 | 8,188.00 | 8,307.00 | 8,040.00 | 8,250.00 | 8,250.00 | 3.13% | 4,517,600 |
| Jan 27, 2026 | 7,921.00 | 8,025.00 | 7,815.00 | 8,000.00 | 8,000.00 | 1.00% | 4,146,000 |
| Jan 26, 2026 | 7,910.00 | 8,074.00 | 7,758.00 | 7,921.00 | 7,921.00 | -4.38% | 5,249,800 |
| Jan 23, 2026 | 8,205.00 | 8,423.00 | 8,067.00 | 8,284.00 | 8,284.00 | -3.07% | 6,769,500 |
| Jan 22, 2026 | 8,475.00 | 8,680.00 | 8,316.00 | 8,546.00 | 8,546.00 | 2.75% | 5,854,400 |
| 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 |