IBOKIN Co.,Ltd. (TYO:5699)
Japan · Delayed Price · Currency is JPY 1,610.00
-14.00 (-0.86%)
Sep 16, 2026, 1:28 PM JST
IBOKIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,635.00 | 1,635.00 | 1,604.00 | 1,607.00 | - | -1.05% | 1,500 |
| Sep 15, 2026 | 1,624.00 | 1,624.00 | 1,600.00 | 1,624.00 | 1,624.00 | 0.31% | 2,400 |
| Sep 14, 2026 | 1,580.00 | 1,619.00 | 1,563.00 | 1,619.00 | 1,619.00 | 2.47% | 3,200 |
| Sep 11, 2026 | 1,585.00 | 1,589.00 | 1,570.00 | 1,580.00 | 1,580.00 | -1.80% | 4,900 |
| Sep 10, 2026 | 1,600.00 | 1,609.00 | 1,599.00 | 1,609.00 | 1,609.00 | -0.12% | 1,000 |
| Sep 9, 2026 | 1,622.00 | 1,622.00 | 1,596.00 | 1,611.00 | 1,611.00 | -0.43% | 2,100 |
| Sep 8, 2026 | 1,590.00 | 1,624.00 | 1,590.00 | 1,618.00 | 1,618.00 | 1.63% | 1,600 |
| Sep 7, 2026 | 1,584.00 | 1,606.00 | 1,583.00 | 1,592.00 | 1,592.00 | 0.63% | 3,900 |
| Sep 4, 2026 | 1,614.00 | 1,614.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.25% | 8,800 |
| Sep 3, 2026 | 1,645.00 | 1,649.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.80% | 7,000 |
| Sep 2, 2026 | 1,644.00 | 1,646.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.76% | 7,600 |
| Sep 1, 2026 | 1,680.00 | 1,680.00 | 1,632.00 | 1,644.00 | 1,644.00 | -0.90% | 4,700 |
| Aug 31, 2026 | 1,635.00 | 1,679.00 | 1,622.00 | 1,659.00 | 1,659.00 | 1.84% | 12,100 |
| Aug 28, 2026 | 1,585.00 | 1,684.00 | 1,585.00 | 1,629.00 | 1,629.00 | 2.52% | 12,900 |
| Aug 27, 2026 | 1,572.00 | 1,596.00 | 1,562.00 | 1,589.00 | 1,589.00 | 0.95% | 3,900 |
| Aug 26, 2026 | 1,580.00 | 1,590.00 | 1,572.00 | 1,574.00 | 1,574.00 | 0.13% | 2,200 |
| Aug 25, 2026 | 1,590.00 | 1,590.00 | 1,566.00 | 1,572.00 | 1,572.00 | -1.01% | 4,600 |
| Aug 24, 2026 | 1,587.00 | 1,597.00 | 1,566.00 | 1,588.00 | 1,588.00 | -0.31% | 5,800 |
| Aug 21, 2026 | 1,620.00 | 1,648.00 | 1,570.00 | 1,593.00 | 1,593.00 | -2.27% | 8,000 |
| Aug 20, 2026 | 1,569.00 | 1,630.00 | 1,569.00 | 1,630.00 | 1,630.00 | 4.69% | 5,900 |
| Aug 19, 2026 | 1,610.00 | 1,610.00 | 1,555.00 | 1,557.00 | 1,557.00 | -3.47% | 7,100 |
| Aug 18, 2026 | 1,648.00 | 1,653.00 | 1,599.00 | 1,613.00 | 1,613.00 | -2.12% | 7,300 |
| Aug 17, 2026 | 1,535.00 | 1,660.00 | 1,535.00 | 1,648.00 | 1,648.00 | 7.50% | 15,600 |
| Aug 14, 2026 | 1,543.00 | 1,543.00 | 1,520.00 | 1,533.00 | 1,533.00 | 1.05% | 3,800 |
| Aug 13, 2026 | 1,531.00 | 1,558.00 | 1,506.00 | 1,517.00 | 1,517.00 | -0.85% | 6,800 |
| Aug 12, 2026 | 1,574.00 | 1,574.00 | 1,505.00 | 1,530.00 | 1,530.00 | -2.80% | 25,200 |
| Aug 10, 2026 | 1,515.00 | 1,625.00 | 1,511.00 | 1,574.00 | 1,574.00 | 4.65% | 47,400 |
| Aug 7, 2026 | 1,512.00 | 1,519.00 | 1,500.00 | 1,504.00 | 1,504.00 | -0.07% | 3,200 |
| Aug 6, 2026 | 1,470.00 | 1,509.00 | 1,465.00 | 1,505.00 | 1,505.00 | 2.38% | 7,100 |
| Aug 5, 2026 | 1,456.00 | 1,477.00 | 1,447.00 | 1,470.00 | 1,470.00 | 2.08% | 4,000 |
| Aug 4, 2026 | 1,462.00 | 1,475.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.21% | 4,000 |
| Aug 3, 2026 | 1,455.00 | 1,465.00 | 1,441.00 | 1,443.00 | 1,443.00 | -1.84% | 7,500 |
| Jul 31, 2026 | 1,478.00 | 1,488.00 | 1,457.00 | 1,470.00 | 1,470.00 | 0.75% | 8,300 |
| Jul 30, 2026 | 1,441.00 | 1,460.00 | 1,441.00 | 1,459.00 | 1,459.00 | -0.07% | 2,800 |
| Jul 29, 2026 | 1,461.00 | 1,464.00 | 1,440.00 | 1,460.00 | 1,460.00 | -0.07% | 7,400 |
| Jul 28, 2026 | 1,480.00 | 1,488.00 | 1,461.00 | 1,461.00 | 1,461.00 | -1.68% | 3,700 |
| Jul 27, 2026 | 1,476.00 | 1,486.00 | 1,466.00 | 1,486.00 | 1,486.00 | 1.92% | 2,400 |
| Jul 24, 2026 | 1,469.00 | 1,475.00 | 1,458.00 | 1,458.00 | 1,458.00 | -1.62% | 600 |
| Jul 23, 2026 | 1,461.00 | 1,482.00 | 1,449.00 | 1,482.00 | 1,482.00 | 2.63% | 2,600 |
| Jul 22, 2026 | 1,457.00 | 1,460.00 | 1,444.00 | 1,444.00 | 1,444.00 | - | 4,700 |
| Jul 21, 2026 | 1,430.00 | 1,472.00 | 1,425.00 | 1,444.00 | 1,444.00 | 1.76% | 8,600 |
| Jul 17, 2026 | 1,475.00 | 1,475.00 | 1,419.00 | 1,419.00 | 1,419.00 | -3.86% | 17,200 |
| Jul 16, 2026 | 1,482.00 | 1,487.00 | 1,475.00 | 1,476.00 | 1,476.00 | -0.40% | 1,700 |
| Jul 15, 2026 | 1,476.00 | 1,483.00 | 1,472.00 | 1,482.00 | 1,482.00 | 0.82% | 2,200 |
| Jul 14, 2026 | 1,461.00 | 1,473.00 | 1,461.00 | 1,470.00 | 1,470.00 | 1.31% | 1,500 |
| Jul 13, 2026 | 1,454.00 | 1,479.00 | 1,451.00 | 1,451.00 | 1,451.00 | -0.21% | 1,700 |
| Jul 10, 2026 | 1,445.00 | 1,468.00 | 1,445.00 | 1,454.00 | 1,454.00 | 0.28% | 2,200 |
| Jul 9, 2026 | 1,433.00 | 1,455.00 | 1,433.00 | 1,450.00 | 1,450.00 | 0.62% | 4,800 |
| Jul 8, 2026 | 1,455.00 | 1,461.00 | 1,441.00 | 1,441.00 | 1,441.00 | -1.17% | 6,700 |
| Jul 7, 2026 | 1,488.00 | 1,490.00 | 1,458.00 | 1,458.00 | 1,458.00 | -0.68% | 5,600 |