Ibiden Co.,Ltd. (TYO:4062)
Japan · Delayed Price · Currency is JPY 22,310
-1,035 (-4.43%)
Sep 28, 2026, 3:30 PM JST
Ibiden Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 23,300.00 | 23,505.00 | 22,040.00 | 22,310.00 | 22,295.00 | -4.43% | 8,540,400 |
| Sep 25, 2026 | 22,480.00 | 23,760.00 | 22,305.00 | 23,345.00 | 23,329.30 | 4.20% | 11,458,500 |
| Sep 24, 2026 | 21,355.00 | 22,935.00 | 21,250.00 | 22,405.00 | 22,389.94 | 14.57% | 12,399,700 |
| Sep 18, 2026 | 18,875.00 | 19,665.00 | 18,750.00 | 19,555.00 | 19,541.85 | 5.85% | 9,800,900 |
| Sep 17, 2026 | 19,350.00 | 19,445.00 | 18,120.00 | 18,475.00 | 18,462.58 | -2.51% | 8,663,100 |
| Sep 16, 2026 | 18,885.00 | 19,115.00 | 18,355.00 | 18,950.00 | 18,937.26 | -0.86% | 6,582,500 |
| Sep 15, 2026 | 18,740.00 | 19,660.00 | 18,720.00 | 19,115.00 | 19,102.15 | -0.13% | 7,107,000 |
| Sep 14, 2026 | 17,605.00 | 19,160.00 | 17,215.00 | 19,140.00 | 19,127.13 | -2.15% | 8,612,400 |
| Sep 11, 2026 | 19,600.00 | 19,880.00 | 18,900.00 | 19,560.00 | 19,546.85 | -5.42% | 8,459,000 |
| Sep 10, 2026 | 21,030.00 | 21,280.00 | 20,280.00 | 20,680.00 | 20,666.10 | -3.45% | 8,211,600 |
| Sep 9, 2026 | 21,205.00 | 22,370.00 | 20,945.00 | 21,420.00 | 21,405.60 | 2.93% | 11,597,200 |
| Sep 8, 2026 | 22,000.00 | 22,110.00 | 20,725.00 | 20,810.00 | 20,796.01 | -6.26% | 8,496,000 |
| Sep 7, 2026 | 21,450.00 | 22,200.00 | 20,930.00 | 22,200.00 | 22,185.07 | 8.42% | 9,519,800 |
| Sep 4, 2026 | 19,850.00 | 20,500.00 | 19,385.00 | 20,475.00 | 20,461.23 | 3.83% | 7,940,600 |
| Sep 3, 2026 | 20,305.00 | 20,575.00 | 19,270.00 | 19,720.00 | 19,706.74 | -2.40% | 8,875,900 |
| Sep 2, 2026 | 19,985.00 | 20,385.00 | 19,485.00 | 20,205.00 | 20,191.42 | -1.65% | 6,406,200 |
| Sep 1, 2026 | 20,135.00 | 20,940.00 | 19,820.00 | 20,545.00 | 20,531.19 | 0.44% | 6,574,200 |
| Aug 31, 2026 | 18,875.00 | 20,475.00 | 18,820.00 | 20,455.00 | 20,441.25 | 1.39% | 6,214,200 |
| Aug 28, 2026 | 20,550.00 | 20,855.00 | 20,040.00 | 20,175.00 | 20,161.44 | -1.80% | 6,368,000 |
| Aug 27, 2026 | 21,000.00 | 21,410.00 | 19,630.00 | 20,545.00 | 20,531.19 | 2.32% | 9,098,700 |
| Aug 26, 2026 | 19,420.00 | 20,140.00 | 19,190.00 | 20,080.00 | 20,066.50 | 0.50% | 6,258,800 |
| Aug 25, 2026 | 18,395.00 | 19,980.00 | 18,195.00 | 19,980.00 | 19,966.57 | 6.30% | 7,102,900 |
| Aug 24, 2026 | 18,935.00 | 19,325.00 | 18,410.00 | 18,795.00 | 18,782.36 | -2.06% | 6,102,300 |
| Aug 21, 2026 | 18,750.00 | 19,670.00 | 18,675.00 | 19,190.00 | 19,177.10 | 0.21% | 5,726,000 |
| Aug 20, 2026 | 19,345.00 | 19,575.00 | 18,630.00 | 19,150.00 | 19,137.12 | -2.87% | 7,151,900 |
| Aug 19, 2026 | 19,475.00 | 20,545.00 | 19,350.00 | 19,715.00 | 19,701.74 | -5.56% | 8,700,500 |
| Aug 18, 2026 | 21,900.00 | 22,330.00 | 20,755.00 | 20,875.00 | 20,860.96 | -3.27% | 7,412,500 |
| Aug 17, 2026 | 20,785.00 | 21,610.00 | 20,460.00 | 21,580.00 | 21,565.49 | 3.82% | 6,812,000 |
| Aug 14, 2026 | 22,500.00 | 22,500.00 | 20,430.00 | 20,785.00 | 20,771.03 | -3.59% | 9,094,300 |
| Aug 13, 2026 | 21,050.00 | 22,515.00 | 20,950.00 | 21,560.00 | 21,545.50 | 5.27% | 10,795,100 |
| Aug 12, 2026 | 20,000.00 | 20,800.00 | 19,760.00 | 20,480.00 | 20,466.23 | 3.02% | 7,950,100 |
| Aug 10, 2026 | 19,020.00 | 21,070.00 | 18,895.00 | 19,880.00 | 19,866.63 | 4.03% | 10,053,600 |
| Aug 7, 2026 | 19,495.00 | 20,095.00 | 18,150.00 | 19,110.00 | 19,097.15 | 0.53% | 9,556,700 |
| Aug 6, 2026 | 19,980.00 | 20,300.00 | 18,415.00 | 19,010.00 | 18,997.22 | -6.49% | 12,684,800 |
| Aug 5, 2026 | 19,930.00 | 20,330.00 | 19,155.00 | 20,330.00 | 20,316.33 | 24.49% | 9,010,900 |
| Aug 4, 2026 | 16,000.00 | 16,570.00 | 15,735.00 | 16,330.00 | 16,319.02 | 5.12% | 10,104,000 |
| Aug 3, 2026 | 15,850.00 | 16,295.00 | 15,165.00 | 15,535.00 | 15,524.56 | -6.70% | 8,105,600 |
| Jul 31, 2026 | 16,650.00 | 16,650.00 | 16,650.00 | 16,650.00 | 16,638.81 | 21.98% | 1,063,700 |
| Jul 30, 2026 | 13,475.00 | 14,700.00 | 13,095.00 | 13,650.00 | 13,640.82 | 1.34% | 10,002,100 |
| Jul 29, 2026 | 15,155.00 | 15,340.00 | 12,980.00 | 13,470.00 | 13,460.94 | -9.32% | 9,390,200 |
| Jul 28, 2026 | 15,400.00 | 15,590.00 | 14,470.00 | 14,855.00 | 14,845.01 | -11.05% | 7,885,000 |
| Jul 27, 2026 | 17,320.00 | 17,495.00 | 16,420.00 | 16,700.00 | 16,688.77 | -3.86% | 7,023,300 |
| Jul 24, 2026 | 18,000.00 | 18,770.00 | 16,825.00 | 17,370.00 | 17,358.32 | -3.90% | 9,492,600 |
| Jul 23, 2026 | 18,650.00 | 18,650.00 | 17,790.00 | 18,075.00 | 18,062.85 | -0.96% | 7,103,200 |
| Jul 22, 2026 | 19,815.00 | 19,820.00 | 17,965.00 | 18,250.00 | 18,237.73 | 4.79% | 10,290,600 |
| Jul 21, 2026 | 16,470.00 | 17,415.00 | 15,930.00 | 17,415.00 | 17,403.29 | 11.03% | 9,174,200 |
| Jul 17, 2026 | 16,605.00 | 16,790.00 | 14,860.00 | 15,685.00 | 15,674.45 | -9.88% | 12,103,300 |
| Jul 16, 2026 | 18,800.00 | 18,815.00 | 17,335.00 | 17,405.00 | 17,393.30 | -10.01% | 7,583,500 |
| Jul 15, 2026 | 18,070.00 | 19,455.00 | 17,805.00 | 19,340.00 | 19,327.00 | 7.56% | 8,657,500 |
| Jul 14, 2026 | 18,290.00 | 18,685.00 | 17,030.00 | 17,980.00 | 17,967.91 | -3.80% | 10,398,900 |