IBJ, Inc. (TYO:6071)
Japan · Delayed Price · Currency is JPY 883.00
+13.00 (1.49%)
Aug 1, 2025, 3:30 PM JST
IBJ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 860.00 | 862.00 | 839.00 | 844.00 | 844.00 | -1.63% | 188,200 |
| Jul 17, 2025 | 853.00 | 859.00 | 850.00 | 858.00 | 858.00 | 0.70% | 196,000 |
| Jul 16, 2025 | 842.00 | 860.00 | 841.00 | 852.00 | 852.00 | 0.71% | 251,700 |
| Jul 15, 2025 | 846.00 | 853.00 | 836.00 | 846.00 | 846.00 | - | 187,100 |
| Jul 14, 2025 | 844.00 | 852.00 | 837.00 | 846.00 | 846.00 | -0.47% | 157,000 |
| Jul 11, 2025 | 847.00 | 868.00 | 841.00 | 850.00 | 850.00 | 0.47% | 320,400 |
| Jul 10, 2025 | 848.00 | 854.00 | 834.00 | 846.00 | 846.00 | 0.12% | 221,900 |
| Jul 9, 2025 | 842.00 | 847.00 | 827.00 | 845.00 | 845.00 | 1.20% | 206,500 |
| Jul 8, 2025 | 833.00 | 845.00 | 822.00 | 835.00 | 835.00 | 1.21% | 321,200 |
| Jul 7, 2025 | 839.00 | 842.00 | 821.00 | 825.00 | 825.00 | -1.08% | 359,400 |
| Jul 4, 2025 | 836.00 | 847.00 | 823.00 | 834.00 | 834.00 | -0.71% | 193,100 |
| Jul 3, 2025 | 847.00 | 848.00 | 817.00 | 840.00 | 840.00 | -0.71% | 257,300 |
| Jul 2, 2025 | 849.00 | 849.00 | 833.00 | 846.00 | 846.00 | 0.95% | 223,000 |
| Jul 1, 2025 | 852.00 | 857.00 | 835.00 | 838.00 | 838.00 | -1.99% | 172,200 |
| Jun 30, 2025 | 859.00 | 866.00 | 850.00 | 855.00 | 855.00 | - | 248,400 |
| Jun 27, 2025 | 873.00 | 881.00 | 842.00 | 855.00 | 855.00 | 1.42% | 393,100 |
| Jun 26, 2025 | 840.00 | 853.00 | 835.00 | 843.00 | 843.00 | -0.47% | 602,000 |
| Jun 25, 2025 | 857.00 | 859.00 | 835.00 | 847.00 | 847.00 | - | 313,500 |
| Jun 24, 2025 | 842.00 | 873.00 | 841.00 | 847.00 | 847.00 | 0.83% | 313,000 |
| Jun 23, 2025 | 806.00 | 855.00 | 806.00 | 840.00 | 840.00 | 4.22% | 508,500 |
| Jun 20, 2025 | 820.00 | 823.00 | 805.00 | 806.00 | 806.00 | -2.18% | 218,900 |
| Jun 19, 2025 | 812.00 | 832.00 | 809.00 | 824.00 | 824.00 | 0.12% | 140,600 |
| Jun 18, 2025 | 823.00 | 830.00 | 822.00 | 823.00 | 823.00 | -0.12% | 178,700 |
| Jun 17, 2025 | 838.00 | 845.00 | 824.00 | 824.00 | 824.00 | -1.32% | 202,100 |
| Jun 16, 2025 | 856.00 | 868.00 | 825.00 | 835.00 | 835.00 | -0.71% | 373,600 |
| Jun 13, 2025 | 839.00 | 841.00 | 831.00 | 841.00 | 841.00 | -1.29% | 269,900 |
| Jun 12, 2025 | 819.00 | 858.00 | 818.00 | 852.00 | 852.00 | 3.52% | 532,700 |
| Jun 11, 2025 | 824.00 | 833.00 | 816.00 | 823.00 | 823.00 | 0.98% | 236,100 |
| Jun 10, 2025 | 831.00 | 831.00 | 811.00 | 815.00 | 815.00 | -1.81% | 284,600 |
| Jun 9, 2025 | 820.00 | 831.00 | 807.00 | 830.00 | 830.00 | 0.48% | 328,000 |
| Jun 6, 2025 | 801.00 | 840.00 | 800.00 | 826.00 | 826.00 | 0.73% | 440,200 |
| Jun 5, 2025 | 819.00 | 837.00 | 805.00 | 820.00 | 820.00 | 0.61% | 464,100 |
| Jun 4, 2025 | 797.00 | 817.00 | 797.00 | 815.00 | 815.00 | 0.37% | 261,600 |
| Jun 3, 2025 | 819.00 | 819.00 | 796.00 | 812.00 | 812.00 | 2.65% | 307,300 |
| Jun 2, 2025 | 764.00 | 800.00 | 764.00 | 791.00 | 791.00 | 2.73% | 257,400 |
| May 30, 2025 | 767.00 | 790.00 | 759.00 | 770.00 | 770.00 | 1.18% | 289,800 |
| May 29, 2025 | 768.00 | 773.00 | 757.00 | 761.00 | 761.00 | -1.17% | 158,100 |
| May 28, 2025 | 771.00 | 784.00 | 758.00 | 770.00 | 770.00 | -0.65% | 270,200 |
| May 27, 2025 | 759.00 | 790.00 | 756.00 | 775.00 | 775.00 | 2.11% | 251,400 |
| May 26, 2025 | 757.00 | 768.00 | 755.00 | 759.00 | 759.00 | 0.80% | 118,200 |
| May 23, 2025 | 757.00 | 761.00 | 749.00 | 753.00 | 753.00 | -0.66% | 117,100 |