IBJ, Inc. (TYO:6071)
Japan · Delayed Price · Currency is JPY 837.00
-4.00 (-0.48%)
Oct 2, 2025, 3:30 PM JST
IBJ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 829.00 | 846.00 | 827.00 | 838.00 | - | -0.36% | 105,100 |
| Oct 1, 2025 | 872.00 | 872.00 | 834.00 | 841.00 | 841.00 | -3.78% | 283,500 |
| Sep 30, 2025 | 881.00 | 881.00 | 868.00 | 874.00 | 874.00 | 0.34% | 97,800 |
| Sep 29, 2025 | 877.00 | 880.00 | 869.00 | 871.00 | 871.00 | -0.68% | 86,700 |
| Sep 26, 2025 | 865.00 | 877.00 | 861.00 | 877.00 | 877.00 | 1.39% | 100,000 |
| Sep 25, 2025 | 873.00 | 881.00 | 865.00 | 865.00 | 865.00 | -1.26% | 115,400 |
| Sep 24, 2025 | 860.00 | 879.00 | 857.00 | 876.00 | 876.00 | 1.39% | 134,200 |
| Sep 22, 2025 | 854.00 | 867.00 | 852.00 | 864.00 | 864.00 | 0.58% | 129,600 |
| Sep 19, 2025 | 864.00 | 869.00 | 850.00 | 859.00 | 859.00 | -0.58% | 158,900 |
| Sep 18, 2025 | 860.00 | 871.00 | 857.00 | 864.00 | 864.00 | - | 129,300 |
| Sep 17, 2025 | 881.00 | 881.00 | 864.00 | 864.00 | 864.00 | -2.15% | 129,300 |
| Sep 16, 2025 | 887.00 | 890.00 | 877.00 | 883.00 | 883.00 | - | 120,000 |
| Sep 12, 2025 | 877.00 | 885.00 | 873.00 | 883.00 | 883.00 | 1.26% | 115,300 |
| Sep 11, 2025 | 878.00 | 882.00 | 870.00 | 872.00 | 872.00 | -0.57% | 123,200 |
| Sep 10, 2025 | 851.00 | 890.00 | 846.00 | 877.00 | 877.00 | 3.30% | 452,500 |
| Sep 9, 2025 | 846.00 | 853.00 | 841.00 | 849.00 | 849.00 | 0.71% | 140,400 |
| Sep 8, 2025 | 847.00 | 850.00 | 838.00 | 843.00 | 843.00 | -0.24% | 120,600 |
| Sep 5, 2025 | 838.00 | 845.00 | 829.00 | 845.00 | 845.00 | 0.72% | 157,300 |
| Sep 4, 2025 | 855.00 | 855.00 | 834.00 | 839.00 | 839.00 | -0.83% | 170,500 |
| Sep 3, 2025 | 863.00 | 869.00 | 837.00 | 846.00 | 846.00 | -2.65% | 220,400 |
| Sep 2, 2025 | 828.00 | 879.00 | 823.00 | 869.00 | 869.00 | 5.98% | 775,400 |
| Sep 1, 2025 | 804.00 | 820.00 | 801.00 | 820.00 | 820.00 | 1.86% | 141,200 |
| Aug 29, 2025 | 804.00 | 808.00 | 798.00 | 805.00 | 805.00 | -0.25% | 117,200 |
| Aug 28, 2025 | 810.00 | 810.00 | 801.00 | 807.00 | 807.00 | -0.12% | 73,000 |
| Aug 27, 2025 | 810.00 | 810.00 | 800.00 | 808.00 | 808.00 | -0.62% | 124,600 |
| Aug 26, 2025 | 803.00 | 814.00 | 801.00 | 813.00 | 813.00 | 0.74% | 171,900 |
| Aug 25, 2025 | 802.00 | 810.00 | 799.00 | 807.00 | 807.00 | 1.00% | 159,200 |
| Aug 22, 2025 | 800.00 | 807.00 | 799.00 | 799.00 | 799.00 | -0.75% | 141,500 |
| Aug 21, 2025 | 816.00 | 817.00 | 802.00 | 805.00 | 805.00 | -1.59% | 137,700 |
| Aug 20, 2025 | 797.00 | 818.00 | 795.00 | 818.00 | 818.00 | 2.25% | 263,600 |
| Aug 19, 2025 | 804.00 | 811.00 | 796.00 | 800.00 | 800.00 | 0.38% | 305,000 |
| Aug 18, 2025 | 780.00 | 802.00 | 776.00 | 797.00 | 797.00 | 3.64% | 449,900 |
| Aug 15, 2025 | 785.00 | 785.00 | 766.00 | 769.00 | 769.00 | -2.29% | 464,600 |
| Aug 14, 2025 | 763.00 | 790.00 | 758.00 | 787.00 | 787.00 | -0.76% | 587,300 |
| Aug 13, 2025 | 806.00 | 810.00 | 781.00 | 793.00 | 793.00 | -2.34% | 640,900 |
| Aug 12, 2025 | 832.00 | 834.00 | 801.00 | 812.00 | 812.00 | -10.57% | 1,416,100 |
| Aug 8, 2025 | 898.00 | 916.00 | 892.00 | 908.00 | 908.00 | 0.11% | 387,800 |
| Aug 7, 2025 | 909.00 | 915.00 | 897.00 | 907.00 | 907.00 | 1.11% | 187,400 |
| Aug 6, 2025 | 902.00 | 904.00 | 893.00 | 897.00 | 897.00 | -1.43% | 213,800 |
| Aug 5, 2025 | 900.00 | 918.00 | 896.00 | 910.00 | 910.00 | 1.22% | 309,500 |
| Aug 4, 2025 | 877.00 | 899.00 | 875.00 | 899.00 | 899.00 | 1.81% | 339,100 |
| Aug 1, 2025 | 884.00 | 895.00 | 876.00 | 883.00 | 883.00 | 1.49% | 263,700 |
| Jul 31, 2025 | 858.00 | 870.00 | 858.00 | 870.00 | 870.00 | 1.52% | 154,100 |
| Jul 30, 2025 | 858.00 | 860.00 | 846.00 | 857.00 | 857.00 | -0.35% | 146,600 |
| Jul 29, 2025 | 849.00 | 860.00 | 847.00 | 860.00 | 860.00 | 0.35% | 186,000 |
| Jul 28, 2025 | 840.00 | 864.00 | 834.00 | 857.00 | 857.00 | 3.00% | 264,500 |
| Jul 25, 2025 | 830.00 | 838.00 | 825.00 | 832.00 | 832.00 | 0.48% | 210,700 |
| Jul 24, 2025 | 839.00 | 846.00 | 824.00 | 828.00 | 828.00 | -2.13% | 287,500 |
| Jul 23, 2025 | 856.00 | 861.00 | 840.00 | 846.00 | 846.00 | -0.70% | 167,900 |
| Jul 22, 2025 | 851.00 | 866.00 | 845.00 | 852.00 | 852.00 | 0.95% | 202,100 |