Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 9,900.00
+255.00 (2.64%)
Oct 8, 2025, 3:30 PM JST
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 9,989.00 | 9,989.00 | 9,621.00 | 9,645.00 | 9,645.00 | -0.57% | 1,897,400 |
| Oct 6, 2025 | 9,453.00 | 9,700.00 | 9,445.00 | 9,700.00 | 9,700.00 | 5.23% | 2,472,500 |
| Oct 3, 2025 | 9,304.00 | 9,330.00 | 9,093.00 | 9,218.00 | 9,218.00 | 0.70% | 1,352,000 |
| Oct 2, 2025 | 9,221.00 | 9,368.00 | 9,066.00 | 9,154.00 | 9,154.00 | 2.38% | 1,687,400 |
| Oct 1, 2025 | 8,901.00 | 8,980.00 | 8,794.00 | 8,941.00 | 8,941.00 | -0.48% | 1,140,700 |
| Sep 30, 2025 | 9,120.00 | 9,166.00 | 8,983.00 | 8,984.00 | 8,984.00 | -1.06% | 1,035,600 |
| Sep 29, 2025 | 8,950.00 | 9,125.00 | 8,844.00 | 9,080.00 | 9,080.00 | 1.37% | 1,449,300 |
| Sep 26, 2025 | 9,158.00 | 9,172.00 | 8,842.00 | 8,957.00 | 8,937.00 | -2.22% | 1,975,700 |
| Sep 25, 2025 | 8,875.00 | 9,167.00 | 8,785.00 | 9,160.00 | 9,139.55 | 3.83% | 2,386,800 |
| Sep 24, 2025 | 9,010.00 | 9,083.00 | 8,725.00 | 8,822.00 | 8,802.30 | -2.26% | 2,891,600 |
| Sep 22, 2025 | 8,845.00 | 9,175.00 | 8,823.00 | 9,026.00 | 9,005.85 | 5.60% | 4,250,200 |
| Sep 19, 2025 | 8,785.00 | 8,937.00 | 8,423.00 | 8,547.00 | 8,527.92 | 7.35% | 4,770,400 |
| Sep 18, 2025 | 7,895.00 | 8,106.00 | 7,839.00 | 7,962.00 | 7,944.22 | 0.30% | 1,768,300 |
| Sep 17, 2025 | 8,400.00 | 8,424.00 | 7,922.00 | 7,938.00 | 7,920.28 | -5.58% | 2,646,800 |
| Sep 16, 2025 | 8,488.00 | 8,546.00 | 8,393.00 | 8,407.00 | 8,388.23 | 0.24% | 2,646,800 |
| Sep 12, 2025 | 8,462.00 | 8,587.00 | 8,325.00 | 8,387.00 | 8,368.27 | -0.90% | 2,669,000 |
| Sep 11, 2025 | 8,270.00 | 8,463.00 | 8,165.00 | 8,463.00 | 8,444.10 | 8.22% | 5,114,400 |
| Sep 10, 2025 | 7,726.00 | 7,958.00 | 7,589.00 | 7,820.00 | 7,802.54 | 8.64% | 5,313,600 |
| Sep 9, 2025 | 7,300.00 | 7,304.00 | 7,064.00 | 7,198.00 | 7,181.93 | -0.95% | 2,196,700 |
| Sep 8, 2025 | 7,297.00 | 7,297.00 | 7,146.00 | 7,267.00 | 7,250.77 | 0.73% | 1,060,700 |
| Sep 5, 2025 | 7,180.00 | 7,248.00 | 7,144.00 | 7,214.00 | 7,197.89 | 3.53% | 1,955,000 |
| Sep 4, 2025 | 6,960.00 | 7,048.00 | 6,895.00 | 6,968.00 | 6,952.44 | -0.14% | 1,437,600 |
| Sep 3, 2025 | 6,935.00 | 7,077.00 | 6,931.00 | 6,978.00 | 6,962.42 | -0.36% | 861,000 |
| Sep 2, 2025 | 7,000.00 | 7,071.00 | 6,968.00 | 7,003.00 | 6,987.38 | -0.10% | 958,000 |
| Sep 1, 2025 | 7,070.00 | 7,140.00 | 6,825.00 | 7,010.00 | 6,994.37 | -3.20% | 2,062,400 |
| Aug 29, 2025 | 7,470.00 | 7,471.00 | 7,204.00 | 7,242.00 | 7,225.85 | -3.25% | 1,930,700 |
| Aug 28, 2025 | 7,242.00 | 7,535.00 | 7,200.00 | 7,485.00 | 7,468.31 | 2.04% | 1,551,500 |
| Aug 27, 2025 | 7,373.00 | 7,411.00 | 7,272.00 | 7,335.00 | 7,318.64 | -0.88% | 1,633,000 |
| Aug 26, 2025 | 7,188.00 | 7,461.00 | 7,103.00 | 7,400.00 | 7,383.50 | 2.49% | 1,776,900 |
| Aug 25, 2025 | 7,392.00 | 7,580.00 | 7,188.00 | 7,220.00 | 7,203.90 | 2.30% | 1,841,000 |
| Aug 22, 2025 | 6,826.00 | 7,114.00 | 6,813.00 | 7,058.00 | 7,042.26 | 3.78% | 2,356,500 |
| Aug 21, 2025 | 6,700.00 | 6,853.00 | 6,651.00 | 6,801.00 | 6,785.83 | 1.02% | 1,276,800 |
| Aug 20, 2025 | 6,851.00 | 6,865.00 | 6,593.00 | 6,732.00 | 6,716.99 | -4.03% | 2,629,900 |
| Aug 19, 2025 | 7,050.00 | 7,160.00 | 6,966.00 | 7,015.00 | 6,999.36 | 0.67% | 2,150,000 |
| Aug 18, 2025 | 6,950.00 | 6,978.00 | 6,844.00 | 6,968.00 | 6,952.46 | 1.15% | 1,383,600 |
| Aug 15, 2025 | 6,795.00 | 6,930.00 | 6,717.00 | 6,889.00 | 6,873.64 | 3.61% | 2,103,100 |
| Aug 14, 2025 | 6,555.00 | 6,702.00 | 6,432.00 | 6,649.00 | 6,634.17 | 0.17% | 1,751,800 |
| Aug 13, 2025 | 6,750.00 | 6,766.00 | 6,593.00 | 6,638.00 | 6,623.20 | -0.49% | 2,037,700 |
| Aug 12, 2025 | 6,739.00 | 6,870.00 | 6,622.00 | 6,671.00 | 6,656.12 | 1.01% | 2,418,000 |
| Aug 8, 2025 | 6,623.00 | 6,640.00 | 6,473.00 | 6,604.00 | 6,589.27 | -1.08% | 2,086,900 |
| Aug 7, 2025 | 6,734.00 | 6,877.00 | 6,656.00 | 6,676.00 | 6,661.11 | -1.48% | 1,974,300 |
| Aug 6, 2025 | 6,800.00 | 6,860.00 | 6,680.00 | 6,776.00 | 6,760.89 | -1.54% | 2,360,000 |
| Aug 5, 2025 | 6,701.00 | 6,892.00 | 6,508.00 | 6,882.00 | 6,866.65 | 4.92% | 5,013,600 |
| Aug 4, 2025 | 6,332.00 | 6,596.00 | 6,241.00 | 6,559.00 | 6,544.37 | 4.34% | 6,619,700 |
| Aug 1, 2025 | 6,316.00 | 6,358.00 | 6,150.00 | 6,286.00 | 6,271.98 | -2.69% | 2,267,100 |
| Jul 31, 2025 | 6,317.00 | 6,496.00 | 6,316.00 | 6,460.00 | 6,445.59 | 1.94% | 1,243,300 |
| Jul 30, 2025 | 6,300.00 | 6,389.00 | 6,248.00 | 6,337.00 | 6,322.87 | 1.70% | 1,666,600 |
| Jul 29, 2025 | 6,264.00 | 6,277.00 | 6,167.00 | 6,231.00 | 6,217.10 | -2.03% | 1,477,800 |
| Jul 28, 2025 | 6,215.00 | 6,367.00 | 6,162.00 | 6,360.00 | 6,345.82 | 1.47% | 1,430,200 |
| Jul 25, 2025 | 6,201.00 | 6,327.00 | 6,199.00 | 6,268.00 | 6,254.02 | 0.26% | 1,200,500 |