Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 9,764.00
+551.00 (5.98%)
Oct 16, 2026, 3:30 PM JST
Ibiden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 9,298.00 | 9,809.00 | 8,994.00 | 9,764.00 | 9,764.00 | 5.98% | 20,467,300 |
| Oct 15, 2026 | 9,786.00 | 9,884.00 | 8,876.00 | 9,213.00 | 9,213.00 | -12.22% | 24,276,900 |
| Oct 14, 2026 | 10,765.00 | 11,050.00 | 10,405.00 | 10,495.00 | 10,495.00 | -1.18% | 7,190,500 |
| Oct 13, 2026 | 11,000.00 | 11,200.00 | 10,365.00 | 10,620.00 | 10,620.00 | -7.77% | 11,158,600 |
| Oct 9, 2026 | 11,600.00 | 11,790.00 | 11,250.00 | 11,515.00 | 11,515.00 | -2.50% | 8,981,500 |
| Oct 8, 2026 | 12,130.00 | 12,385.00 | 11,810.00 | 11,810.00 | 11,810.00 | -3.75% | 7,987,100 |
| Oct 7, 2026 | 12,220.00 | 12,490.00 | 12,020.00 | 12,270.00 | 12,270.00 | -1.05% | 8,910,700 |
| Oct 6, 2026 | 12,245.00 | 12,560.00 | 12,160.00 | 12,400.00 | 12,400.00 | 1.10% | 10,134,700 |
| Oct 5, 2026 | 12,400.00 | 12,580.00 | 11,945.00 | 12,265.00 | 12,265.00 | 1.36% | 13,985,600 |
| Oct 2, 2026 | 11,995.00 | 12,270.00 | 11,625.00 | 12,100.00 | 12,100.00 | 0.88% | 11,475,100 |
| Oct 1, 2026 | 11,200.00 | 12,115.00 | 11,175.00 | 11,995.00 | 11,995.00 | 8.75% | 12,659,600 |
| Sep 30, 2026 | 11,280.00 | 11,280.00 | 10,790.00 | 11,030.00 | 11,030.00 | 0.09% | 9,789,200 |
| Sep 29, 2026 | 11,030.00 | 11,195.00 | 10,750.00 | 11,020.00 | 11,020.00 | -1.14% | 7,653,400 |
| Sep 28, 2026 | 11,650.00 | 11,752.50 | 11,020.00 | 11,155.00 | 11,147.50 | -4.43% | 17,080,800 |
| Sep 25, 2026 | 11,240.00 | 11,880.00 | 11,152.50 | 11,672.50 | 11,664.65 | 4.20% | 22,917,000 |
| Sep 24, 2026 | 10,677.50 | 11,467.50 | 10,625.00 | 11,202.50 | 11,194.97 | 14.57% | 24,799,400 |
| Sep 18, 2026 | 9,437.50 | 9,832.50 | 9,375.00 | 9,777.50 | 9,770.93 | 5.85% | 19,601,800 |
| Sep 17, 2026 | 9,675.00 | 9,722.50 | 9,060.00 | 9,237.50 | 9,231.29 | -2.51% | 17,326,200 |
| Sep 16, 2026 | 9,442.50 | 9,557.50 | 9,177.50 | 9,475.00 | 9,468.63 | -0.86% | 13,165,000 |
| Sep 15, 2026 | 9,370.00 | 9,830.00 | 9,360.00 | 9,557.50 | 9,551.07 | -0.13% | 14,214,000 |
| Sep 14, 2026 | 8,802.50 | 9,580.00 | 8,607.50 | 9,570.00 | 9,563.57 | -2.15% | 17,224,800 |
| Sep 11, 2026 | 9,800.00 | 9,940.00 | 9,450.00 | 9,780.00 | 9,773.42 | -5.42% | 16,918,000 |
| Sep 10, 2026 | 10,515.00 | 10,640.00 | 10,140.00 | 10,340.00 | 10,333.05 | -3.45% | 16,423,200 |
| Sep 9, 2026 | 10,602.50 | 11,185.00 | 10,472.50 | 10,710.00 | 10,702.80 | 2.93% | 23,194,400 |
| Sep 8, 2026 | 11,000.00 | 11,055.00 | 10,362.50 | 10,405.00 | 10,398.00 | -6.26% | 16,992,000 |
| Sep 7, 2026 | 10,725.00 | 11,100.00 | 10,465.00 | 11,100.00 | 11,092.54 | 8.42% | 19,039,600 |
| Sep 4, 2026 | 9,925.00 | 10,250.00 | 9,692.50 | 10,237.50 | 10,230.62 | 3.83% | 15,881,200 |
| Sep 3, 2026 | 10,152.50 | 10,287.50 | 9,635.00 | 9,860.00 | 9,853.37 | -2.40% | 17,751,800 |
| Sep 2, 2026 | 9,992.50 | 10,192.50 | 9,742.50 | 10,102.50 | 10,095.71 | -1.65% | 12,812,400 |
| Sep 1, 2026 | 10,067.50 | 10,470.00 | 9,910.00 | 10,272.50 | 10,265.59 | 0.44% | 13,148,400 |
| Aug 31, 2026 | 9,437.50 | 10,237.50 | 9,410.00 | 10,227.50 | 10,220.62 | 1.39% | 12,428,400 |
| Aug 28, 2026 | 10,275.00 | 10,427.50 | 10,020.00 | 10,087.50 | 10,080.72 | -1.80% | 12,736,000 |
| Aug 27, 2026 | 10,500.00 | 10,705.00 | 9,815.00 | 10,272.50 | 10,265.59 | 2.32% | 18,197,400 |
| Aug 26, 2026 | 9,710.00 | 10,070.00 | 9,595.00 | 10,040.00 | 10,033.25 | 0.50% | 12,517,600 |
| Aug 25, 2026 | 9,197.50 | 9,990.00 | 9,097.50 | 9,990.00 | 9,983.28 | 6.30% | 14,205,800 |
| Aug 24, 2026 | 9,467.50 | 9,662.50 | 9,205.00 | 9,397.50 | 9,391.18 | -2.06% | 12,204,600 |
| Aug 21, 2026 | 9,375.00 | 9,835.00 | 9,337.50 | 9,595.00 | 9,588.55 | 0.21% | 11,452,000 |
| Aug 20, 2026 | 9,672.50 | 9,787.50 | 9,315.00 | 9,575.00 | 9,568.56 | -2.87% | 14,303,800 |
| Aug 19, 2026 | 9,737.50 | 10,272.50 | 9,675.00 | 9,857.50 | 9,850.87 | -5.56% | 17,401,000 |
| Aug 18, 2026 | 10,950.00 | 11,165.00 | 10,377.50 | 10,437.50 | 10,430.48 | -3.27% | 14,825,000 |
| Aug 17, 2026 | 10,392.50 | 10,805.00 | 10,230.00 | 10,790.00 | 10,782.75 | 3.82% | 13,624,000 |
| Aug 14, 2026 | 11,250.00 | 11,250.00 | 10,215.00 | 10,392.50 | 10,385.51 | -3.59% | 18,188,600 |
| Aug 13, 2026 | 10,525.00 | 11,257.50 | 10,475.00 | 10,780.00 | 10,772.75 | 5.27% | 21,590,200 |
| Aug 12, 2026 | 10,000.00 | 10,400.00 | 9,880.00 | 10,240.00 | 10,233.12 | 3.02% | 15,900,200 |
| Aug 10, 2026 | 9,510.00 | 10,535.00 | 9,447.50 | 9,940.00 | 9,933.32 | 4.03% | 20,107,200 |
| Aug 7, 2026 | 9,747.50 | 10,047.50 | 9,075.00 | 9,555.00 | 9,548.58 | 0.53% | 19,113,400 |
| Aug 6, 2026 | 9,990.00 | 10,150.00 | 9,207.50 | 9,505.00 | 9,498.61 | -6.49% | 25,369,600 |
| Aug 5, 2026 | 9,965.00 | 10,165.00 | 9,577.50 | 10,165.00 | 10,158.17 | 24.49% | 18,021,800 |
| Aug 4, 2026 | 8,000.00 | 8,285.00 | 7,867.50 | 8,165.00 | 8,159.51 | 5.12% | 20,208,000 |
| Aug 3, 2026 | 7,925.00 | 8,147.50 | 7,582.50 | 7,767.50 | 7,762.28 | -6.70% | 16,211,200 |