Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 6,604.00
-72.00 (-1.08%)
Aug 8, 2025, 3:30 PM JST
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 6,400.00 | 6,464.00 | 6,320.00 | 6,357.00 | 6,357.00 | 0.27% | 1,280,900 |
| Jul 3, 2025 | 6,330.00 | 6,387.00 | 6,276.00 | 6,340.00 | 6,340.00 | 2.81% | 1,575,600 |
| Jul 2, 2025 | 6,195.00 | 6,211.00 | 6,122.00 | 6,167.00 | 6,167.00 | -3.57% | 1,594,100 |
| Jul 1, 2025 | 6,222.00 | 6,448.00 | 6,207.00 | 6,395.00 | 6,395.00 | 0.76% | 1,533,300 |
| Jun 30, 2025 | 6,502.00 | 6,505.00 | 6,328.00 | 6,347.00 | 6,347.00 | -0.60% | 1,644,800 |
| Jun 27, 2025 | 6,400.00 | 6,454.00 | 6,253.00 | 6,385.00 | 6,385.00 | 1.93% | 2,664,600 |
| Jun 26, 2025 | 6,170.00 | 6,383.00 | 6,170.00 | 6,264.00 | 6,264.00 | 1.82% | 2,197,900 |
| Jun 25, 2025 | 6,142.00 | 6,218.00 | 5,991.00 | 6,152.00 | 6,152.00 | 3.53% | 2,667,900 |
| Jun 24, 2025 | 6,030.00 | 6,049.00 | 5,830.00 | 5,942.00 | 5,942.00 | 1.92% | 2,566,500 |
| Jun 23, 2025 | 5,815.00 | 5,877.00 | 5,745.00 | 5,830.00 | 5,830.00 | -2.64% | 3,509,500 |
| Jun 20, 2025 | 6,164.00 | 6,278.00 | 5,900.00 | 5,988.00 | 5,988.00 | -3.25% | 5,374,900 |
| Jun 19, 2025 | 6,239.00 | 6,260.00 | 6,101.00 | 6,189.00 | 6,189.00 | -0.45% | 1,708,100 |
| Jun 18, 2025 | 6,066.00 | 6,217.00 | 6,032.00 | 6,217.00 | 6,217.00 | 2.05% | 1,848,700 |
| Jun 17, 2025 | 6,213.00 | 6,219.00 | 6,049.00 | 6,092.00 | 6,092.00 | 2.18% | 2,756,200 |
| Jun 16, 2025 | 5,808.00 | 5,967.00 | 5,789.00 | 5,962.00 | 5,962.00 | 3.54% | 1,850,900 |
| Jun 13, 2025 | 5,865.00 | 5,895.00 | 5,707.00 | 5,758.00 | 5,758.00 | -0.12% | 1,722,600 |
| Jun 12, 2025 | 5,821.00 | 5,857.00 | 5,710.00 | 5,765.00 | 5,765.00 | -2.34% | 1,561,000 |
| Jun 11, 2025 | 5,860.00 | 5,940.00 | 5,816.00 | 5,903.00 | 5,903.00 | 3.07% | 1,973,700 |
| Jun 10, 2025 | 5,719.00 | 5,877.00 | 5,706.00 | 5,727.00 | 5,727.00 | -0.23% | 2,026,800 |
| Jun 9, 2025 | 5,888.00 | 5,934.00 | 5,717.00 | 5,740.00 | 5,740.00 | -1.51% | 1,736,700 |
| Jun 6, 2025 | 5,981.00 | 6,034.00 | 5,825.00 | 5,828.00 | 5,828.00 | 0.81% | 2,489,200 |
| Jun 5, 2025 | 5,891.00 | 5,969.00 | 5,752.00 | 5,781.00 | 5,781.00 | -2.66% | 2,189,500 |
| Jun 4, 2025 | 5,864.00 | 6,016.00 | 5,856.00 | 5,939.00 | 5,939.00 | 0.85% | 1,838,800 |
| Jun 3, 2025 | 5,926.00 | 5,964.00 | 5,818.00 | 5,889.00 | 5,889.00 | -1.44% | 1,978,400 |
| Jun 2, 2025 | 5,778.00 | 6,018.00 | 5,748.00 | 5,975.00 | 5,975.00 | 1.08% | 2,165,100 |
| May 30, 2025 | 5,879.00 | 6,073.00 | 5,872.00 | 5,911.00 | 5,911.00 | -0.64% | 2,769,800 |
| May 29, 2025 | 5,977.00 | 5,994.00 | 5,789.00 | 5,949.00 | 5,949.00 | 2.83% | 3,005,400 |