Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 15,515
-860 (-5.25%)
May 8, 2026, 3:30 PM JST
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 8,273.00 | 8,740.00 | 8,257.00 | 8,554.00 | 8,554.00 | 4.19% | 4,988,300 |
| Apr 3, 2026 | 8,086.00 | 8,227.00 | 7,952.00 | 8,210.00 | 8,210.00 | 5.59% | 4,086,500 |
| Apr 2, 2026 | 8,100.00 | 8,206.00 | 7,641.00 | 7,775.00 | 7,775.00 | -3.66% | 5,446,700 |
| Apr 1, 2026 | 7,894.00 | 8,088.00 | 7,821.00 | 8,070.00 | 8,070.00 | 9.47% | 5,761,600 |
| Mar 31, 2026 | 7,300.00 | 7,745.00 | 7,199.00 | 7,372.00 | 7,372.00 | -5.20% | 6,259,700 |
| Mar 30, 2026 | 7,712.00 | 7,781.00 | 7,464.00 | 7,776.00 | 7,776.00 | -5.96% | 5,276,700 |
| Mar 27, 2026 | 8,160.00 | 8,324.00 | 7,870.00 | 8,269.00 | 8,259.00 | -2.26% | 4,785,600 |
| Mar 26, 2026 | 8,500.00 | 8,639.00 | 8,318.00 | 8,460.00 | 8,449.77 | -0.21% | 4,688,700 |
| Mar 25, 2026 | 8,146.00 | 8,498.00 | 8,118.00 | 8,478.00 | 8,467.75 | 8.21% | 5,320,700 |
| Mar 24, 2026 | 8,063.00 | 8,163.00 | 7,607.00 | 7,835.00 | 7,825.52 | 3.91% | 5,241,600 |
| Mar 23, 2026 | 7,818.00 | 7,909.00 | 7,540.00 | 7,540.00 | 7,530.88 | -8.81% | 5,319,300 |
| Mar 19, 2026 | 8,212.00 | 8,352.00 | 8,065.00 | 8,268.00 | 8,258.00 | -2.51% | 5,390,900 |
| Mar 18, 2026 | 8,531.00 | 8,557.00 | 8,188.00 | 8,481.00 | 8,470.74 | -0.21% | 5,431,700 |
| Mar 17, 2026 | 8,348.00 | 8,617.00 | 8,239.00 | 8,499.00 | 8,488.72 | 4.30% | 7,225,500 |
| Mar 16, 2026 | 7,854.00 | 8,223.00 | 7,820.00 | 8,149.00 | 8,139.15 | 3.76% | 6,255,800 |
| Mar 13, 2026 | 7,452.00 | 7,915.00 | 7,417.00 | 7,854.00 | 7,844.50 | 2.45% | 5,405,300 |
| Mar 12, 2026 | 7,785.00 | 7,810.00 | 7,490.00 | 7,666.00 | 7,656.73 | -1.68% | 5,939,300 |
| Mar 11, 2026 | 7,983.00 | 8,114.00 | 7,797.00 | 7,797.00 | 7,787.57 | -0.46% | 8,418,000 |
| Mar 10, 2026 | 7,688.00 | 7,950.00 | 7,661.00 | 7,833.00 | 7,823.53 | 8.22% | 5,650,800 |
| Mar 9, 2026 | 7,121.00 | 7,238.00 | 6,900.00 | 7,238.00 | 7,229.25 | -8.15% | 8,310,000 |
| Mar 6, 2026 | 7,950.00 | 8,165.00 | 7,777.00 | 7,880.00 | 7,870.47 | -2.70% | 5,684,300 |
| Mar 5, 2026 | 8,091.00 | 8,404.00 | 7,963.00 | 8,099.00 | 8,089.21 | 1.87% | 10,447,700 |
| Mar 4, 2026 | 8,441.00 | 8,710.00 | 7,899.00 | 7,950.00 | 7,940.39 | -7.75% | 8,121,400 |
| Mar 3, 2026 | 9,350.00 | 9,417.00 | 8,567.00 | 8,618.00 | 8,607.58 | -8.01% | 6,335,000 |
| Mar 2, 2026 | 9,400.00 | 9,750.00 | 9,260.00 | 9,368.00 | 9,356.67 | -1.77% | 6,120,700 |
| Feb 27, 2026 | 9,149.00 | 9,739.00 | 9,130.00 | 9,537.00 | 9,525.47 | 2.56% | 19,249,600 |
| Feb 26, 2026 | 9,716.00 | 9,716.00 | 8,924.00 | 9,299.00 | 9,287.75 | -3.66% | 9,113,600 |
| Feb 25, 2026 | 9,635.00 | 9,848.00 | 9,320.00 | 9,652.00 | 9,640.33 | -2.35% | 10,411,500 |
| Feb 24, 2026 | 9,158.00 | 9,980.00 | 9,158.00 | 9,884.00 | 9,872.05 | 7.94% | 6,890,100 |
| Feb 20, 2026 | 9,435.00 | 9,507.00 | 9,102.00 | 9,157.00 | 9,145.93 | -4.99% | 5,333,300 |