Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 6,147.00
-579.00 (-8.61%)
Nov 6, 2026, 3:30 PM JST
Ibiden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5,726.00 | 6,379.00 | 5,726.00 | 6,147.00 | 6,147.00 | -8.61% | 33,174,400 |
| Nov 5, 2026 | 7,440.00 | 7,441.00 | 6,537.00 | 6,726.00 | 6,726.00 | -16.31% | 39,582,400 |
| Nov 4, 2026 | 8,050.00 | 8,310.00 | 7,219.00 | 8,037.00 | 8,037.00 | -0.10% | 31,725,900 |
| Nov 2, 2026 | 8,001.00 | 8,353.00 | 7,695.00 | 8,045.00 | 8,045.00 | -3.76% | 29,470,900 |
| Oct 30, 2026 | 8,601.00 | 8,622.00 | 8,359.00 | 8,359.00 | 8,359.00 | -15.21% | 10,712,200 |
| Oct 29, 2026 | 9,663.00 | 10,280.00 | 9,236.00 | 9,859.00 | 9,859.00 | 2.03% | 31,871,000 |
| Oct 28, 2026 | 9,370.00 | 9,742.00 | 9,236.00 | 9,663.00 | 9,663.00 | 7.94% | 18,171,000 |
| Oct 27, 2026 | 8,998.00 | 9,255.00 | 8,844.00 | 8,952.00 | 8,952.00 | 8.54% | 22,104,400 |
| Oct 26, 2026 | 8,402.00 | 8,535.00 | 8,198.00 | 8,248.00 | 8,248.00 | -3.10% | 10,225,000 |
| Oct 23, 2026 | 8,221.00 | 8,541.00 | 7,883.00 | 8,512.00 | 8,512.00 | -1.00% | 16,619,900 |
| Oct 22, 2026 | 9,588.00 | 9,612.00 | 8,500.00 | 8,598.00 | 8,598.00 | -9.49% | 16,677,100 |
| Oct 21, 2026 | 9,576.00 | 9,944.00 | 9,365.00 | 9,500.00 | 9,500.00 | 3.63% | 17,906,400 |
| Oct 20, 2026 | 9,441.00 | 9,565.00 | 9,044.00 | 9,167.00 | 9,167.00 | -3.57% | 12,781,600 |
| Oct 19, 2026 | 9,314.00 | 9,658.00 | 9,202.00 | 9,506.00 | 9,506.00 | -2.64% | 13,295,400 |
| 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 | -1.12% | 7,653,400 |
| Sep 28, 2026 | 11,650.00 | 11,752.50 | 11,020.00 | 11,155.00 | 11,145.00 | -4.43% | 17,080,800 |
| Sep 25, 2026 | 11,240.00 | 11,880.00 | 11,152.50 | 11,672.50 | 11,662.04 | 4.20% | 22,917,000 |
| Sep 24, 2026 | 10,677.50 | 11,467.50 | 10,625.00 | 11,202.50 | 11,192.46 | 14.57% | 24,799,400 |
| Sep 18, 2026 | 9,437.50 | 9,832.50 | 9,375.00 | 9,777.50 | 9,768.73 | 5.85% | 19,601,800 |
| Sep 17, 2026 | 9,675.00 | 9,722.50 | 9,060.00 | 9,237.50 | 9,229.22 | -2.51% | 17,326,200 |
| Sep 16, 2026 | 9,442.50 | 9,557.50 | 9,177.50 | 9,475.00 | 9,466.51 | -0.86% | 13,165,000 |
| Sep 15, 2026 | 9,370.00 | 9,830.00 | 9,360.00 | 9,557.50 | 9,548.93 | -0.13% | 14,214,000 |
| Sep 14, 2026 | 8,802.50 | 9,580.00 | 8,607.50 | 9,570.00 | 9,561.42 | -2.15% | 17,224,800 |
| Sep 11, 2026 | 9,800.00 | 9,940.00 | 9,450.00 | 9,780.00 | 9,771.23 | -5.42% | 16,918,000 |
| Sep 10, 2026 | 10,515.00 | 10,640.00 | 10,140.00 | 10,340.00 | 10,330.73 | -3.45% | 16,423,200 |
| Sep 9, 2026 | 10,602.50 | 11,185.00 | 10,472.50 | 10,710.00 | 10,700.40 | 2.93% | 23,194,400 |
| Sep 8, 2026 | 11,000.00 | 11,055.00 | 10,362.50 | 10,405.00 | 10,395.67 | -6.26% | 16,992,000 |
| Sep 7, 2026 | 10,725.00 | 11,100.00 | 10,465.00 | 11,100.00 | 11,090.05 | 8.42% | 19,039,600 |
| Sep 4, 2026 | 9,925.00 | 10,250.00 | 9,692.50 | 10,237.50 | 10,228.32 | 3.83% | 15,881,200 |
| Sep 3, 2026 | 10,152.50 | 10,287.50 | 9,635.00 | 9,860.00 | 9,851.16 | -2.40% | 17,751,800 |
| Sep 2, 2026 | 9,992.50 | 10,192.50 | 9,742.50 | 10,102.50 | 10,093.44 | -1.65% | 12,812,400 |
| Sep 1, 2026 | 10,067.50 | 10,470.00 | 9,910.00 | 10,272.50 | 10,263.29 | 0.44% | 13,148,400 |
| Aug 31, 2026 | 9,437.50 | 10,237.50 | 9,410.00 | 10,227.50 | 10,218.33 | 1.39% | 12,428,400 |
| Aug 28, 2026 | 10,275.00 | 10,427.50 | 10,020.00 | 10,087.50 | 10,078.46 | -1.80% | 12,736,000 |
| Aug 27, 2026 | 10,500.00 | 10,705.00 | 9,815.00 | 10,272.50 | 10,263.29 | 2.32% | 18,197,400 |
| Aug 26, 2026 | 9,710.00 | 10,070.00 | 9,595.00 | 10,040.00 | 10,031.00 | 0.50% | 12,517,600 |
| Aug 25, 2026 | 9,197.50 | 9,990.00 | 9,097.50 | 9,990.00 | 9,981.04 | 6.30% | 14,205,800 |
| Aug 24, 2026 | 9,467.50 | 9,662.50 | 9,205.00 | 9,397.50 | 9,389.08 | -2.06% | 12,204,600 |