IBJ, Inc. (TYO:6071)
Japan · Delayed Price · Currency is JPY 736.00
+27.00 (3.81%)
Feb 5, 2026, 3:30 PM JST
IBJ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 714.00 | 737.00 | 714.00 | 736.00 | 736.00 | 3.81% | 212,300 |
| Feb 4, 2026 | 715.00 | 718.00 | 708.00 | 709.00 | 709.00 | -1.12% | 136,500 |
| Feb 3, 2026 | 715.00 | 723.00 | 712.00 | 717.00 | 717.00 | -0.28% | 123,100 |
| Feb 2, 2026 | 725.00 | 734.00 | 718.00 | 719.00 | 719.00 | -0.55% | 135,000 |
| Jan 30, 2026 | 718.00 | 724.00 | 714.00 | 723.00 | 723.00 | 0.70% | 77,300 |
| Jan 29, 2026 | 720.00 | 720.00 | 704.00 | 718.00 | 718.00 | -0.55% | 195,200 |
| Jan 28, 2026 | 729.00 | 729.00 | 718.00 | 722.00 | 722.00 | -0.96% | 126,700 |
| Jan 27, 2026 | 721.00 | 737.00 | 719.00 | 729.00 | 729.00 | 1.11% | 190,000 |
| Jan 26, 2026 | 731.00 | 731.00 | 719.00 | 721.00 | 721.00 | -1.37% | 224,300 |
| Jan 23, 2026 | 735.00 | 737.00 | 725.00 | 731.00 | 731.00 | -0.14% | 187,600 |
| Jan 22, 2026 | 734.00 | 740.00 | 731.00 | 732.00 | 732.00 | -0.14% | 260,100 |
| Jan 21, 2026 | 749.00 | 750.00 | 732.00 | 733.00 | 733.00 | -4.31% | 278,200 |
| Jan 20, 2026 | 768.00 | 773.00 | 761.00 | 766.00 | 766.00 | -1.16% | 104,500 |
| Jan 19, 2026 | 775.00 | 781.00 | 769.00 | 775.00 | 775.00 | -1.40% | 81,000 |
| Jan 16, 2026 | 792.00 | 792.00 | 772.00 | 786.00 | 786.00 | 0.13% | 119,000 |
| Jan 15, 2026 | 771.00 | 789.00 | 771.00 | 785.00 | 785.00 | 1.42% | 75,100 |
| Jan 14, 2026 | 781.00 | 788.00 | 771.00 | 774.00 | 774.00 | -1.65% | 113,200 |
| Jan 13, 2026 | 806.00 | 809.00 | 779.00 | 787.00 | 787.00 | -2.48% | 235,900 |
| Jan 9, 2026 | 809.00 | 814.00 | 802.00 | 807.00 | 807.00 | 0.12% | 82,900 |
| Jan 8, 2026 | 812.00 | 817.00 | 805.00 | 806.00 | 806.00 | -0.62% | 79,800 |
| Jan 7, 2026 | 794.00 | 817.00 | 792.00 | 811.00 | 811.00 | 0.75% | 157,900 |
| Jan 6, 2026 | 781.00 | 805.00 | 779.00 | 805.00 | 805.00 | 3.60% | 202,800 |
| Jan 5, 2026 | 780.00 | 786.00 | 764.00 | 777.00 | 777.00 | -1.15% | 210,400 |
| Dec 30, 2025 | 795.00 | 800.00 | 785.00 | 786.00 | 786.00 | -1.26% | 126,500 |
| Dec 29, 2025 | 800.00 | 804.00 | 790.00 | 796.00 | 796.00 | -1.24% | 189,400 |
| Dec 26, 2025 | 790.00 | 807.00 | 786.00 | 806.00 | 796.00 | 3.07% | 231,900 |
| Dec 25, 2025 | 779.00 | 786.00 | 771.00 | 782.00 | 772.30 | 0.90% | 149,500 |
| Dec 24, 2025 | 781.00 | 785.00 | 771.00 | 775.00 | 765.38 | -1.40% | 272,500 |
| Dec 23, 2025 | 785.00 | 801.00 | 784.00 | 786.00 | 776.25 | 1.55% | 214,200 |
| Dec 22, 2025 | 778.00 | 780.00 | 767.00 | 774.00 | 764.40 | -1.65% | 222,500 |
| Dec 19, 2025 | 765.00 | 789.00 | 764.00 | 787.00 | 777.24 | 2.21% | 219,700 |
| Dec 18, 2025 | 767.00 | 772.00 | 760.00 | 770.00 | 760.45 | 0.39% | 179,400 |
| Dec 17, 2025 | 766.00 | 771.00 | 758.00 | 767.00 | 757.48 | 0.39% | 190,100 |
| Dec 16, 2025 | 774.00 | 778.00 | 763.00 | 764.00 | 754.52 | -2.05% | 229,800 |
| Dec 15, 2025 | 779.00 | 782.00 | 770.00 | 780.00 | 770.32 | 1.43% | 238,600 |
| Dec 12, 2025 | 766.00 | 775.00 | 766.00 | 769.00 | 759.46 | - | 173,700 |
| Dec 11, 2025 | 771.00 | 777.00 | 764.00 | 769.00 | 759.46 | 0.39% | 208,200 |
| Dec 10, 2025 | 754.00 | 775.00 | 754.00 | 766.00 | 756.50 | 1.32% | 217,200 |
| Dec 9, 2025 | 764.00 | 767.00 | 747.00 | 756.00 | 746.62 | -1.18% | 182,400 |
| Dec 8, 2025 | 749.00 | 768.00 | 749.00 | 765.00 | 755.51 | 1.46% | 298,700 |
| Dec 5, 2025 | 746.00 | 757.00 | 742.00 | 754.00 | 744.65 | - | 203,200 |
| Dec 4, 2025 | 751.00 | 762.00 | 751.00 | 754.00 | 744.65 | 0.40% | 172,600 |
| Dec 3, 2025 | 759.00 | 766.00 | 751.00 | 751.00 | 741.68 | -0.92% | 128,900 |
| Dec 2, 2025 | 758.00 | 770.00 | 757.00 | 758.00 | 748.60 | 1.34% | 257,400 |
| Dec 1, 2025 | 763.00 | 763.00 | 748.00 | 748.00 | 738.72 | -2.48% | 212,400 |
| Nov 28, 2025 | 770.00 | 778.00 | 766.00 | 767.00 | 757.48 | -0.13% | 142,400 |
| Nov 27, 2025 | 765.00 | 774.00 | 761.00 | 768.00 | 758.47 | 0.79% | 281,000 |
| Nov 26, 2025 | 783.00 | 788.00 | 758.00 | 762.00 | 752.55 | -2.06% | 219,900 |
| Nov 25, 2025 | 786.00 | 798.00 | 773.00 | 778.00 | 768.35 | -1.64% | 184,400 |
| Nov 21, 2025 | 741.00 | 794.00 | 741.00 | 791.00 | 781.19 | 6.46% | 353,300 |