Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 8,460.00
-18.00 (-0.21%)
At close: Mar 26, 2026
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8,500.00 | 8,575.00 | 8,465.00 | 8,478.00 | - | - | 5,643,800 |
| Mar 25, 2026 | 8,146.00 | 8,498.00 | 8,118.00 | 8,478.00 | 8,478.00 | 8.21% | 5,320,700 |
| Mar 24, 2026 | 8,063.00 | 8,163.00 | 7,607.00 | 7,835.00 | 7,835.00 | 3.91% | 5,241,600 |
| Mar 23, 2026 | 7,818.00 | 7,909.00 | 7,540.00 | 7,540.00 | 7,540.00 | -8.81% | 5,319,300 |
| Mar 19, 2026 | 8,212.00 | 8,352.00 | 8,065.00 | 8,268.00 | 8,268.00 | -2.51% | 5,390,900 |
| Mar 18, 2026 | 8,531.00 | 8,557.00 | 8,188.00 | 8,481.00 | 8,481.00 | -0.21% | 5,431,700 |
| Mar 17, 2026 | 8,348.00 | 8,617.00 | 8,239.00 | 8,499.00 | 8,499.00 | 4.30% | 7,225,500 |
| Mar 16, 2026 | 7,854.00 | 8,223.00 | 7,820.00 | 8,149.00 | 8,149.00 | 3.76% | 6,255,800 |
| Mar 13, 2026 | 7,452.00 | 7,915.00 | 7,417.00 | 7,854.00 | 7,854.00 | 2.45% | 5,405,300 |
| Mar 12, 2026 | 7,785.00 | 7,810.00 | 7,490.00 | 7,666.00 | 7,666.00 | -1.68% | 5,939,300 |
| Mar 11, 2026 | 7,983.00 | 8,114.00 | 7,797.00 | 7,797.00 | 7,797.00 | -0.46% | 8,418,000 |
| Mar 10, 2026 | 7,688.00 | 7,950.00 | 7,661.00 | 7,833.00 | 7,833.00 | 8.22% | 5,650,800 |
| Mar 9, 2026 | 7,121.00 | 7,238.00 | 6,900.00 | 7,238.00 | 7,238.00 | -8.15% | 8,310,000 |
| Mar 6, 2026 | 7,950.00 | 8,165.00 | 7,777.00 | 7,880.00 | 7,880.00 | -2.70% | 5,684,300 |
| Mar 5, 2026 | 8,091.00 | 8,404.00 | 7,963.00 | 8,099.00 | 8,099.00 | 1.87% | 10,447,700 |
| 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 |