Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 7,978.00
+40.00 (0.50%)
Sep 18, 2025, 2:48 PM JST
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8,400.00 | 8,424.00 | 7,922.00 | 7,938.00 | 7,938.00 | -5.58% | 2,646,800 |
| Sep 16, 2025 | 8,488.00 | 8,546.00 | 8,393.00 | 8,407.00 | 8,407.00 | 0.24% | 1,706,700 |
| Sep 12, 2025 | 8,462.00 | 8,587.00 | 8,325.00 | 8,387.00 | 8,387.00 | -0.90% | 2,669,000 |
| Sep 11, 2025 | 8,270.00 | 8,463.00 | 8,165.00 | 8,463.00 | 8,463.00 | 8.22% | 5,114,400 |
| Sep 10, 2025 | 7,726.00 | 7,958.00 | 7,589.00 | 7,820.00 | 7,820.00 | 8.64% | 5,313,600 |
| Sep 9, 2025 | 7,300.00 | 7,304.00 | 7,064.00 | 7,198.00 | 7,198.00 | -0.95% | 2,196,700 |
| Sep 8, 2025 | 7,297.00 | 7,297.00 | 7,146.00 | 7,267.00 | 7,267.00 | 0.73% | 1,060,700 |
| Sep 5, 2025 | 7,180.00 | 7,248.00 | 7,144.00 | 7,214.00 | 7,214.00 | 3.53% | 1,955,000 |
| Sep 4, 2025 | 6,960.00 | 7,048.00 | 6,895.00 | 6,968.00 | 6,968.00 | -0.14% | 1,437,600 |
| Sep 3, 2025 | 6,935.00 | 7,077.00 | 6,931.00 | 6,978.00 | 6,978.00 | -0.36% | 861,000 |
| Sep 2, 2025 | 7,000.00 | 7,071.00 | 6,968.00 | 7,003.00 | 7,003.00 | -0.10% | 958,000 |
| Sep 1, 2025 | 7,070.00 | 7,140.00 | 6,825.00 | 7,010.00 | 7,010.00 | -3.20% | 2,062,400 |
| Aug 29, 2025 | 7,470.00 | 7,471.00 | 7,204.00 | 7,242.00 | 7,242.00 | -3.25% | 1,930,700 |
| Aug 28, 2025 | 7,242.00 | 7,535.00 | 7,200.00 | 7,485.00 | 7,485.00 | 2.04% | 1,551,500 |
| Aug 27, 2025 | 7,373.00 | 7,411.00 | 7,272.00 | 7,335.00 | 7,335.00 | -0.88% | 1,633,000 |
| Aug 26, 2025 | 7,188.00 | 7,461.00 | 7,103.00 | 7,400.00 | 7,400.00 | 2.49% | 1,776,900 |
| Aug 25, 2025 | 7,392.00 | 7,580.00 | 7,188.00 | 7,220.00 | 7,220.00 | 2.30% | 1,841,000 |
| Aug 22, 2025 | 6,826.00 | 7,114.00 | 6,813.00 | 7,058.00 | 7,058.00 | 3.78% | 2,356,500 |
| Aug 21, 2025 | 6,700.00 | 6,853.00 | 6,651.00 | 6,801.00 | 6,801.00 | 1.02% | 1,276,800 |
| Aug 20, 2025 | 6,851.00 | 6,865.00 | 6,593.00 | 6,732.00 | 6,732.00 | -4.03% | 2,629,900 |
| Aug 19, 2025 | 7,050.00 | 7,160.00 | 6,966.00 | 7,015.00 | 7,015.00 | 0.67% | 2,150,000 |
| Aug 18, 2025 | 6,950.00 | 6,978.00 | 6,844.00 | 6,968.00 | 6,968.00 | 1.15% | 1,383,600 |
| Aug 15, 2025 | 6,795.00 | 6,930.00 | 6,717.00 | 6,889.00 | 6,889.00 | 3.61% | 2,103,100 |
| Aug 14, 2025 | 6,555.00 | 6,702.00 | 6,432.00 | 6,649.00 | 6,649.00 | 0.17% | 1,751,800 |
| Aug 13, 2025 | 6,750.00 | 6,766.00 | 6,593.00 | 6,638.00 | 6,638.00 | -0.49% | 2,037,700 |
| Aug 12, 2025 | 6,739.00 | 6,870.00 | 6,622.00 | 6,671.00 | 6,671.00 | 1.01% | 2,418,000 |
| Aug 8, 2025 | 6,623.00 | 6,640.00 | 6,473.00 | 6,604.00 | 6,604.00 | -1.08% | 2,086,900 |
| Aug 7, 2025 | 6,734.00 | 6,877.00 | 6,656.00 | 6,676.00 | 6,676.00 | -1.48% | 1,974,300 |
| Aug 6, 2025 | 6,800.00 | 6,860.00 | 6,680.00 | 6,776.00 | 6,776.00 | -1.54% | 2,360,000 |
| Aug 5, 2025 | 6,701.00 | 6,892.00 | 6,508.00 | 6,882.00 | 6,882.00 | 4.92% | 5,013,600 |
| Aug 4, 2025 | 6,332.00 | 6,596.00 | 6,241.00 | 6,559.00 | 6,559.00 | 4.34% | 6,619,700 |
| Aug 1, 2025 | 6,316.00 | 6,358.00 | 6,150.00 | 6,286.00 | 6,286.00 | -2.69% | 2,267,100 |
| Jul 31, 2025 | 6,317.00 | 6,496.00 | 6,316.00 | 6,460.00 | 6,460.00 | 1.94% | 1,243,300 |
| Jul 30, 2025 | 6,300.00 | 6,389.00 | 6,248.00 | 6,337.00 | 6,337.00 | 1.70% | 1,666,600 |
| Jul 29, 2025 | 6,264.00 | 6,277.00 | 6,167.00 | 6,231.00 | 6,231.00 | -2.03% | 1,477,800 |
| Jul 28, 2025 | 6,215.00 | 6,367.00 | 6,162.00 | 6,360.00 | 6,360.00 | 1.47% | 1,430,200 |
| Jul 25, 2025 | 6,201.00 | 6,327.00 | 6,199.00 | 6,268.00 | 6,268.00 | 0.26% | 1,200,500 |
| Jul 24, 2025 | 6,169.00 | 6,287.00 | 6,169.00 | 6,252.00 | 6,252.00 | 1.76% | 1,116,400 |
| Jul 23, 2025 | 6,300.00 | 6,322.00 | 6,083.00 | 6,144.00 | 6,144.00 | -1.68% | 2,046,200 |
| Jul 22, 2025 | 6,300.00 | 6,385.00 | 6,226.00 | 6,249.00 | 6,249.00 | -0.73% | 976,500 |
| Jul 18, 2025 | 6,451.00 | 6,455.00 | 6,275.00 | 6,295.00 | 6,295.00 | -1.59% | 911,800 |
| Jul 17, 2025 | 6,346.00 | 6,447.00 | 6,244.00 | 6,397.00 | 6,397.00 | 0.44% | 1,407,800 |
| Jul 16, 2025 | 6,478.00 | 6,520.00 | 6,265.00 | 6,369.00 | 6,369.00 | -1.01% | 1,857,500 |
| Jul 15, 2025 | 6,167.00 | 6,448.00 | 6,064.00 | 6,434.00 | 6,434.00 | 3.77% | 2,392,300 |
| Jul 14, 2025 | 6,177.00 | 6,216.00 | 6,138.00 | 6,200.00 | 6,200.00 | -0.26% | 1,092,500 |
| Jul 11, 2025 | 6,294.00 | 6,325.00 | 6,103.00 | 6,216.00 | 6,216.00 | -1.74% | 2,616,400 |
| Jul 10, 2025 | 6,366.00 | 6,470.00 | 6,256.00 | 6,326.00 | 6,326.00 | -1.69% | 1,724,400 |
| Jul 9, 2025 | 6,550.00 | 6,579.00 | 6,338.00 | 6,435.00 | 6,435.00 | -2.56% | 1,897,900 |
| Jul 8, 2025 | 6,360.00 | 6,655.00 | 6,350.00 | 6,604.00 | 6,604.00 | 3.67% | 2,113,700 |
| Jul 7, 2025 | 6,400.00 | 6,440.00 | 6,340.00 | 6,370.00 | 6,370.00 | 0.20% | 1,117,900 |