Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 24,560
-1,155 (-4.49%)
Jun 19, 2026, 3:30 PM JST
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 27,005.00 | 27,020.00 | 25,140.00 | 25,955.00 | - | 0.93% | 3,965,000 |
| Jun 18, 2026 | 24,480.00 | 26,390.00 | 23,850.00 | 25,715.00 | 25,715.00 | 7.15% | 11,491,700 |
| Jun 17, 2026 | 21,945.00 | 24,080.00 | 21,860.00 | 24,000.00 | 24,000.00 | 6.93% | 9,058,100 |
| Jun 16, 2026 | 22,600.00 | 23,640.00 | 22,250.00 | 22,445.00 | 22,445.00 | -1.34% | 9,339,500 |
| Jun 15, 2026 | 20,805.00 | 22,800.00 | 20,565.00 | 22,750.00 | 22,750.00 | 19.08% | 9,816,600 |
| Jun 12, 2026 | 19,770.00 | 20,050.00 | 18,905.00 | 19,105.00 | 19,105.00 | 4.91% | 9,550,400 |
| Jun 11, 2026 | 16,520.00 | 18,410.00 | 16,505.00 | 18,210.00 | 18,210.00 | 4.66% | 8,447,800 |
| Jun 10, 2026 | 17,795.00 | 18,375.00 | 17,110.00 | 17,400.00 | 17,400.00 | -6.43% | 8,111,500 |
| Jun 9, 2026 | 17,460.00 | 18,670.00 | 17,260.00 | 18,595.00 | 18,595.00 | 9.00% | 9,586,300 |
| Jun 8, 2026 | 16,800.00 | 17,550.00 | 16,120.00 | 17,060.00 | 17,060.00 | -9.06% | 7,707,800 |
| Jun 5, 2026 | 18,510.00 | 19,165.00 | 17,950.00 | 18,760.00 | 18,760.00 | -6.92% | 8,165,500 |
| Jun 4, 2026 | 21,440.00 | 21,865.00 | 19,965.00 | 20,155.00 | 20,155.00 | -8.14% | 6,317,800 |
| Jun 3, 2026 | 21,450.00 | 22,430.00 | 21,125.00 | 21,940.00 | 21,940.00 | 3.81% | 6,878,300 |
| Jun 2, 2026 | 21,795.00 | 22,670.00 | 20,265.00 | 21,135.00 | 21,135.00 | -3.03% | 8,084,800 |
| Jun 1, 2026 | 22,925.00 | 23,145.00 | 21,550.00 | 21,795.00 | 21,795.00 | -5.24% | 10,076,600 |
| May 29, 2026 | 20,000.00 | 23,000.00 | 19,505.00 | 23,000.00 | 23,000.00 | 16.51% | 10,164,100 |
| May 28, 2026 | 19,925.00 | 20,845.00 | 19,135.00 | 19,740.00 | 19,740.00 | -3.35% | 8,387,100 |
| May 27, 2026 | 21,255.00 | 21,610.00 | 20,110.00 | 20,425.00 | 20,425.00 | -2.58% | 7,490,400 |
| May 26, 2026 | 20,500.00 | 22,330.00 | 20,410.00 | 20,965.00 | 20,965.00 | 0.17% | 8,083,300 |
| May 25, 2026 | 19,650.00 | 21,275.00 | 19,535.00 | 20,930.00 | 20,930.00 | 8.73% | 7,628,200 |
| May 22, 2026 | 18,005.00 | 19,340.00 | 17,960.00 | 19,250.00 | 19,250.00 | 7.69% | 8,690,500 |
| May 21, 2026 | 17,200.00 | 18,225.00 | 16,975.00 | 17,875.00 | 17,875.00 | 14.29% | 9,124,900 |
| May 20, 2026 | 15,030.00 | 15,665.00 | 14,650.00 | 15,640.00 | 15,640.00 | 2.09% | 6,862,800 |
| May 19, 2026 | 15,300.00 | 16,130.00 | 15,005.00 | 15,320.00 | 15,320.00 | -2.01% | 6,685,700 |
| May 18, 2026 | 15,550.00 | 15,710.00 | 14,970.00 | 15,635.00 | 15,635.00 | -0.16% | 6,760,300 |
| May 15, 2026 | 17,280.00 | 17,435.00 | 15,280.00 | 15,660.00 | 15,660.00 | -7.67% | 8,307,900 |
| May 14, 2026 | 16,890.00 | 18,000.00 | 16,625.00 | 16,960.00 | 16,960.00 | -0.59% | 8,973,700 |
| May 13, 2026 | 15,880.00 | 17,270.00 | 15,865.00 | 17,060.00 | 17,060.00 | 3.08% | 8,687,100 |
| May 12, 2026 | 15,700.00 | 18,365.00 | 15,235.00 | 16,550.00 | 16,550.00 | 5.72% | 22,293,100 |
| May 11, 2026 | 16,000.00 | 16,080.00 | 15,200.00 | 15,655.00 | 15,655.00 | 0.90% | 8,544,200 |
| May 8, 2026 | 15,575.00 | 15,605.00 | 14,820.00 | 15,515.00 | 15,515.00 | -5.25% | 10,684,700 |
| May 7, 2026 | 15,160.00 | 16,375.00 | 14,805.00 | 16,375.00 | 16,375.00 | 22.43% | 11,586,800 |
| May 1, 2026 | 13,245.00 | 13,640.00 | 13,035.00 | 13,375.00 | 13,375.00 | -0.78% | 5,100,600 |
| Apr 30, 2026 | 13,205.00 | 13,870.00 | 13,070.00 | 13,480.00 | 13,480.00 | 7.32% | 8,434,800 |
| Apr 28, 2026 | 12,700.00 | 12,980.00 | 12,355.00 | 12,560.00 | 12,560.00 | -0.87% | 5,813,900 |
| Apr 27, 2026 | 12,840.00 | 13,130.00 | 12,200.00 | 12,670.00 | 12,670.00 | 1.04% | 9,124,800 |
| Apr 24, 2026 | 12,335.00 | 12,830.00 | 12,090.00 | 12,540.00 | 12,540.00 | 12.62% | 11,078,600 |
| Apr 23, 2026 | 11,310.00 | 11,515.00 | 10,870.00 | 11,135.00 | 11,135.00 | -0.58% | 6,416,700 |
| Apr 22, 2026 | 10,500.00 | 11,200.00 | 10,395.00 | 11,200.00 | 11,200.00 | 6.06% | 7,596,200 |
| Apr 21, 2026 | 9,800.00 | 10,560.00 | 9,769.00 | 10,560.00 | 10,560.00 | 10.29% | 8,109,100 |
| Apr 20, 2026 | 9,147.00 | 9,624.00 | 9,068.00 | 9,575.00 | 9,575.00 | 3.68% | 4,249,200 |
| Apr 17, 2026 | 9,468.00 | 9,468.00 | 9,228.00 | 9,235.00 | 9,235.00 | -3.52% | 3,714,000 |
| Apr 16, 2026 | 9,490.00 | 9,648.00 | 9,401.00 | 9,572.00 | 9,572.00 | 2.05% | 4,460,400 |
| Apr 15, 2026 | 10,080.00 | 10,110.00 | 9,215.00 | 9,380.00 | 9,380.00 | -5.40% | 7,591,600 |
| Apr 14, 2026 | 9,707.00 | 9,997.00 | 9,672.00 | 9,915.00 | 9,915.00 | 5.64% | 5,618,000 |
| Apr 13, 2026 | 9,738.00 | 9,929.00 | 9,252.00 | 9,386.00 | 9,386.00 | -5.08% | 6,341,000 |
| Apr 10, 2026 | 9,822.00 | 10,050.00 | 9,772.00 | 9,888.00 | 9,888.00 | 0.80% | 6,282,300 |
| Apr 9, 2026 | 9,687.00 | 9,980.00 | 9,437.00 | 9,810.00 | 9,810.00 | 0.16% | 7,211,800 |
| Apr 8, 2026 | 9,460.00 | 9,794.00 | 9,251.00 | 9,794.00 | 9,794.00 | 12.34% | 8,384,000 |
| Apr 7, 2026 | 8,650.00 | 8,898.00 | 8,490.00 | 8,718.00 | 8,718.00 | 1.92% | 5,997,800 |