Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 19,790
-1,085 (-5.20%)
Aug 19, 2026, 2:25 PM JST
Ibiden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 19,475.00 | 20,045.00 | 19,350.00 | 20,015.00 | - | -4.12% | 2,521,400 |
| Aug 18, 2026 | 21,900.00 | 22,330.00 | 20,755.00 | 20,875.00 | 20,875.00 | -3.27% | 7,412,500 |
| Aug 17, 2026 | 20,785.00 | 21,610.00 | 20,460.00 | 21,580.00 | 21,580.00 | 3.82% | 6,812,000 |
| Aug 14, 2026 | 22,500.00 | 22,500.00 | 20,430.00 | 20,785.00 | 20,785.00 | -3.59% | 9,094,300 |
| Aug 13, 2026 | 21,050.00 | 22,515.00 | 20,950.00 | 21,560.00 | 21,560.00 | 5.27% | 10,795,100 |
| Aug 12, 2026 | 20,000.00 | 20,800.00 | 19,760.00 | 20,480.00 | 20,480.00 | 3.02% | 7,950,100 |
| Aug 10, 2026 | 19,020.00 | 21,070.00 | 18,895.00 | 19,880.00 | 19,880.00 | 4.03% | 10,053,600 |
| Aug 7, 2026 | 19,495.00 | 20,095.00 | 18,150.00 | 19,110.00 | 19,110.00 | 0.53% | 9,556,700 |
| Aug 6, 2026 | 19,980.00 | 20,300.00 | 18,415.00 | 19,010.00 | 19,010.00 | -6.49% | 12,684,800 |
| Aug 5, 2026 | 19,930.00 | 20,330.00 | 19,155.00 | 20,330.00 | 20,330.00 | 24.49% | 9,010,900 |
| Aug 4, 2026 | 16,000.00 | 16,570.00 | 15,735.00 | 16,330.00 | 16,330.00 | 5.12% | 10,104,000 |
| Aug 3, 2026 | 15,850.00 | 16,295.00 | 15,165.00 | 15,535.00 | 15,535.00 | -6.70% | 8,105,600 |
| Jul 31, 2026 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 21.98% | 1,063,700 |
| Jul 30, 2026 | 13,475.00 | 14,700.00 | 13,095.00 | 13,650.00 | 13,650.00 | 1.34% | 10,002,100 |
| Jul 29, 2026 | 15,155.00 | 15,340.00 | 12,980.00 | 13,470.00 | 13,470.00 | -9.32% | 9,390,200 |
| Jul 28, 2026 | 15,400.00 | 15,590.00 | 14,470.00 | 14,855.00 | 14,855.00 | -11.05% | 7,885,000 |
| Jul 27, 2026 | 17,320.00 | 17,495.00 | 16,420.00 | 16,700.00 | 16,700.00 | -3.86% | 7,023,300 |
| Jul 24, 2026 | 18,000.00 | 18,770.00 | 16,825.00 | 17,370.00 | 17,370.00 | -3.90% | 9,492,600 |
| Jul 23, 2026 | 18,650.00 | 18,650.00 | 17,790.00 | 18,075.00 | 18,075.00 | -0.96% | 7,103,200 |
| Jul 22, 2026 | 19,815.00 | 19,820.00 | 17,965.00 | 18,250.00 | 18,250.00 | 4.79% | 10,290,600 |
| Jul 21, 2026 | 16,470.00 | 17,415.00 | 15,930.00 | 17,415.00 | 17,415.00 | 11.03% | 9,174,200 |
| Jul 17, 2026 | 16,605.00 | 16,790.00 | 14,860.00 | 15,685.00 | 15,685.00 | -9.88% | 12,103,300 |
| Jul 16, 2026 | 18,800.00 | 18,815.00 | 17,335.00 | 17,405.00 | 17,405.00 | -10.01% | 7,583,500 |
| Jul 15, 2026 | 18,070.00 | 19,455.00 | 17,805.00 | 19,340.00 | 19,340.00 | 7.56% | 8,657,500 |
| Jul 14, 2026 | 18,290.00 | 18,685.00 | 17,030.00 | 17,980.00 | 17,980.00 | -3.80% | 10,398,900 |
| Jul 13, 2026 | 19,885.00 | 20,465.00 | 18,145.00 | 18,690.00 | 18,690.00 | -7.93% | 7,667,300 |
| Jul 10, 2026 | 20,205.00 | 20,670.00 | 19,945.00 | 20,300.00 | 20,300.00 | 4.00% | 6,297,800 |
| Jul 9, 2026 | 19,900.00 | 20,515.00 | 19,180.00 | 19,520.00 | 19,520.00 | 2.20% | 7,892,700 |
| Jul 8, 2026 | 19,095.00 | 20,485.00 | 18,635.00 | 19,100.00 | 19,100.00 | -4.00% | 8,950,100 |
| Jul 7, 2026 | 21,180.00 | 21,620.00 | 19,670.00 | 19,895.00 | 19,895.00 | -6.99% | 7,742,500 |
| Jul 6, 2026 | 23,350.00 | 23,595.00 | 20,915.00 | 21,390.00 | 21,390.00 | -8.37% | 6,724,300 |
| Jul 3, 2026 | 21,920.00 | 23,545.00 | 20,900.00 | 23,345.00 | 23,345.00 | -0.32% | 8,723,400 |
| Jul 2, 2026 | 24,055.00 | 24,385.00 | 22,955.00 | 23,420.00 | 23,420.00 | -9.17% | 7,721,400 |
| Jul 1, 2026 | 26,000.00 | 27,480.00 | 25,125.00 | 25,785.00 | 25,785.00 | 8.27% | 11,603,100 |
| Jun 30, 2026 | 24,200.00 | 24,555.00 | 23,315.00 | 23,815.00 | 23,815.00 | 0.49% | 7,492,100 |
| Jun 29, 2026 | 24,000.00 | 24,070.00 | 22,055.00 | 23,700.00 | 23,700.00 | -1.25% | 10,291,800 |
| Jun 26, 2026 | 25,370.00 | 26,805.00 | 23,975.00 | 24,000.00 | 24,000.00 | -8.99% | 10,358,400 |
| Jun 25, 2026 | 25,805.00 | 26,600.00 | 24,625.00 | 26,370.00 | 26,370.00 | 6.39% | 8,567,000 |
| Jun 24, 2026 | 24,100.00 | 26,010.00 | 23,860.00 | 24,785.00 | 24,785.00 | 1.64% | 10,669,900 |
| Jun 23, 2026 | 26,500.00 | 26,950.00 | 24,375.00 | 24,385.00 | 24,385.00 | -7.72% | 10,093,200 |
| Jun 22, 2026 | 24,335.00 | 27,285.00 | 24,205.00 | 26,425.00 | 26,425.00 | 7.59% | 10,705,800 |
| Jun 19, 2026 | 27,005.00 | 27,020.00 | 24,545.00 | 24,560.00 | 24,560.00 | -4.49% | 11,198,800 |
| 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 |