Ibiden Co.,Ltd. (TYO:4062)
Japan flag Japan · Delayed Price · Currency is JPY
13,575
+940 (7.44%)
Oct 29, 2025, 3:30 PM JST

Ibiden Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202512,700.0013,575.0012,555.0013,355.00-5.70%4,030,400
Oct 28, 202512,955.0013,145.0012,250.0012,635.0012,635.0016.40%10,420,200
Oct 27, 202510,700.0010,990.0010,560.0010,855.0010,855.003.28%2,122,200
Oct 24, 202510,415.0010,570.0010,055.0010,510.0010,510.008.74%2,598,500
Oct 23, 20259,651.009,885.009,615.009,665.009,665.00-4.92%1,904,400
Oct 22, 20259,923.0010,250.009,705.0010,165.0010,165.001.65%2,482,400
Oct 21, 202510,200.0010,325.009,921.0010,000.0010,000.00-2.01%1,485,400
Oct 20, 202510,100.0010,205.009,955.0010,205.0010,205.001.44%1,263,000
Oct 17, 20259,980.0010,215.009,975.0010,060.0010,060.00-3.73%1,370,500
Oct 16, 202510,345.0010,450.0010,225.0010,450.0010,450.002.35%1,322,700
Oct 15, 20259,851.0010,310.009,781.0010,210.0010,210.004.42%1,630,300
Oct 14, 20259,991.0010,245.009,650.009,778.009,778.00-1.73%2,736,600
Oct 10, 202510,035.0010,220.009,880.009,950.009,950.00-3.73%2,178,500
Oct 9, 202510,000.0010,410.009,996.0010,335.0010,335.004.39%2,503,800
Oct 8, 20259,630.009,900.009,545.009,900.009,900.002.64%1,407,500
Oct 7, 20259,989.009,989.009,621.009,645.009,645.00-0.57%1,897,400
Oct 6, 20259,453.009,700.009,445.009,700.009,700.005.23%2,472,500
Oct 3, 20259,304.009,330.009,093.009,218.009,218.000.70%1,352,000
Oct 2, 20259,221.009,368.009,066.009,154.009,154.002.38%1,687,400
Oct 1, 20258,901.008,980.008,794.008,941.008,941.00-0.48%1,140,700
Sep 30, 20259,120.009,166.008,983.008,984.008,984.00-1.06%1,035,600
Sep 29, 20258,950.009,125.008,844.009,080.009,080.001.37%1,449,300
Sep 26, 20259,158.009,172.008,842.008,957.008,937.00-2.22%1,975,700
Sep 25, 20258,875.009,167.008,785.009,160.009,139.553.83%2,386,800
Sep 24, 20259,010.009,083.008,725.008,822.008,802.30-2.26%2,891,600
Sep 22, 20258,845.009,175.008,823.009,026.009,005.855.60%4,250,200
Sep 19, 20258,785.008,937.008,423.008,547.008,527.927.35%4,770,400
Sep 18, 20257,895.008,106.007,839.007,962.007,944.220.30%1,768,300
Sep 17, 20258,400.008,424.007,922.007,938.007,920.28-5.58%2,646,800
Sep 16, 20258,488.008,546.008,393.008,407.008,388.230.24%2,646,800
Sep 12, 20258,462.008,587.008,325.008,387.008,368.27-0.90%2,669,000
Sep 11, 20258,270.008,463.008,165.008,463.008,444.108.22%5,114,400
Sep 10, 20257,726.007,958.007,589.007,820.007,802.548.64%5,313,600
Sep 9, 20257,300.007,304.007,064.007,198.007,181.93-0.95%2,196,700
Sep 8, 20257,297.007,297.007,146.007,267.007,250.770.73%1,060,700
Sep 5, 20257,180.007,248.007,144.007,214.007,197.893.53%1,955,000
Sep 4, 20256,960.007,048.006,895.006,968.006,952.44-0.14%1,437,600
Sep 3, 20256,935.007,077.006,931.006,978.006,962.42-0.36%861,000
Sep 2, 20257,000.007,071.006,968.007,003.006,987.38-0.10%958,000
Sep 1, 20257,070.007,140.006,825.007,010.006,994.37-3.20%2,062,400
Aug 29, 20257,470.007,471.007,204.007,242.007,225.85-3.25%1,930,700
Aug 28, 20257,242.007,535.007,200.007,485.007,468.312.04%1,551,500
Aug 27, 20257,373.007,411.007,272.007,335.007,318.64-0.88%1,633,000
Aug 26, 20257,188.007,461.007,103.007,400.007,383.502.49%1,776,900
Aug 25, 20257,392.007,580.007,188.007,220.007,203.902.30%1,841,000
Aug 22, 20256,826.007,114.006,813.007,058.007,042.263.78%2,356,500
Aug 21, 20256,700.006,853.006,651.006,801.006,785.831.02%1,276,800
Aug 20, 20256,851.006,865.006,593.006,732.006,716.99-4.03%2,629,900
Aug 19, 20257,050.007,160.006,966.007,015.006,999.360.67%2,150,000
Aug 18, 20256,950.006,978.006,844.006,968.006,952.461.15%1,383,600