Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 23,000
+3,260 (16.51%)
May 29, 2026, 3:30 PM JST
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -5.79% | 5,276,700 |
| Mar 27, 2026 | 8,160.00 | 8,324.00 | 7,870.00 | 8,269.00 | 8,254.00 | -2.26% | 4,785,600 |
| Mar 26, 2026 | 8,500.00 | 8,639.00 | 8,318.00 | 8,460.00 | 8,444.65 | -0.21% | 4,688,700 |
| Mar 25, 2026 | 8,146.00 | 8,498.00 | 8,118.00 | 8,478.00 | 8,462.62 | 8.21% | 5,320,700 |
| Mar 24, 2026 | 8,063.00 | 8,163.00 | 7,607.00 | 7,835.00 | 7,820.79 | 3.91% | 5,241,600 |
| Mar 23, 2026 | 7,818.00 | 7,909.00 | 7,540.00 | 7,540.00 | 7,526.32 | -8.81% | 5,319,300 |
| Mar 19, 2026 | 8,212.00 | 8,352.00 | 8,065.00 | 8,268.00 | 8,253.00 | -2.51% | 5,390,900 |
| Mar 18, 2026 | 8,531.00 | 8,557.00 | 8,188.00 | 8,481.00 | 8,465.62 | -0.21% | 5,431,700 |
| Mar 17, 2026 | 8,348.00 | 8,617.00 | 8,239.00 | 8,499.00 | 8,483.58 | 4.30% | 7,225,500 |
| Mar 16, 2026 | 7,854.00 | 8,223.00 | 7,820.00 | 8,149.00 | 8,134.22 | 3.76% | 6,255,800 |