IBJ, Inc. (TYO:6071)
Japan · Delayed Price · Currency is JPY 692.00
0.00 (0.00%)
At close: Mar 27, 2026
IBJ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 682.00 | 698.00 | 682.00 | 692.00 | 692.00 | - | 105,300 |
| Mar 26, 2026 | 705.00 | 705.00 | 678.00 | 692.00 | 692.00 | -1.98% | 172,000 |
| Mar 25, 2026 | 704.00 | 710.00 | 702.00 | 706.00 | 706.00 | 1.73% | 89,000 |
| Mar 24, 2026 | 681.00 | 694.00 | 681.00 | 694.00 | 694.00 | 3.43% | 119,000 |
| Mar 23, 2026 | 666.00 | 678.00 | 662.00 | 671.00 | 671.00 | -3.59% | 251,200 |
| Mar 19, 2026 | 710.00 | 714.00 | 696.00 | 696.00 | 696.00 | -3.47% | 118,700 |
| Mar 18, 2026 | 712.00 | 721.00 | 708.00 | 721.00 | 721.00 | 1.98% | 85,900 |
| Mar 17, 2026 | 710.00 | 716.00 | 706.00 | 707.00 | 707.00 | -0.70% | 92,900 |
| Mar 16, 2026 | 715.00 | 723.00 | 708.00 | 712.00 | 712.00 | -0.70% | 96,100 |
| Mar 13, 2026 | 717.00 | 724.00 | 715.00 | 717.00 | 717.00 | -1.10% | 87,600 |
| Mar 12, 2026 | 731.00 | 735.00 | 722.00 | 725.00 | 725.00 | -0.96% | 107,400 |
| Mar 11, 2026 | 736.00 | 744.00 | 729.00 | 732.00 | 732.00 | 0.41% | 93,500 |
| Mar 10, 2026 | 723.00 | 730.00 | 718.00 | 729.00 | 729.00 | 1.25% | 86,800 |
| Mar 9, 2026 | 716.00 | 720.00 | 703.00 | 720.00 | 720.00 | -2.83% | 150,500 |
| Mar 6, 2026 | 732.00 | 747.00 | 730.00 | 741.00 | 741.00 | 1.37% | 119,900 |
| Mar 5, 2026 | 723.00 | 737.00 | 722.00 | 731.00 | 731.00 | 3.25% | 143,800 |
| Mar 4, 2026 | 702.00 | 716.00 | 692.00 | 708.00 | 708.00 | -0.56% | 240,500 |
| Mar 3, 2026 | 736.00 | 736.00 | 712.00 | 712.00 | 712.00 | -4.94% | 224,800 |
| Mar 2, 2026 | 752.00 | 753.00 | 743.00 | 749.00 | 749.00 | -2.60% | 112,100 |
| Feb 27, 2026 | 752.00 | 770.00 | 752.00 | 769.00 | 769.00 | 2.95% | 113,300 |
| Feb 26, 2026 | 750.00 | 754.00 | 741.00 | 747.00 | 747.00 | -0.40% | 126,400 |
| Feb 25, 2026 | 748.00 | 759.00 | 745.00 | 750.00 | 750.00 | 1.49% | 159,500 |
| Feb 24, 2026 | 731.00 | 745.00 | 727.00 | 739.00 | 739.00 | 0.27% | 220,800 |
| Feb 20, 2026 | 748.00 | 748.00 | 735.00 | 737.00 | 737.00 | -1.86% | 118,200 |
| Feb 19, 2026 | 755.00 | 757.00 | 734.00 | 751.00 | 751.00 | -0.92% | 164,000 |
| Feb 18, 2026 | 766.00 | 768.00 | 749.00 | 758.00 | 758.00 | -0.92% | 189,400 |
| Feb 17, 2026 | 771.00 | 776.00 | 759.00 | 765.00 | 765.00 | -0.78% | 288,000 |
| Feb 16, 2026 | 761.00 | 781.00 | 755.00 | 771.00 | 771.00 | 7.53% | 810,700 |
| Feb 13, 2026 | 740.00 | 740.00 | 716.00 | 717.00 | 717.00 | -1.92% | 296,500 |
| Feb 12, 2026 | 744.00 | 748.00 | 728.00 | 731.00 | 731.00 | -1.08% | 141,200 |
| Feb 10, 2026 | 734.00 | 739.00 | 725.00 | 739.00 | 739.00 | 0.96% | 228,500 |
| Feb 9, 2026 | 730.00 | 736.00 | 720.00 | 732.00 | 732.00 | 1.67% | 114,100 |
| Feb 6, 2026 | 730.00 | 734.00 | 716.00 | 720.00 | 720.00 | -2.17% | 101,800 |
| 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 |