IBJ, Inc. (TYO:6071)
Japan · Delayed Price · Currency is JPY 800.00
-20.00 (-2.44%)
Jun 3, 2026, 3:30 PM JST
IBJ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 816.00 | 816.00 | 800.00 | 805.00 | - | -1.83% | 76,600 |
| Jun 2, 2026 | 821.00 | 823.00 | 803.00 | 820.00 | 820.00 | 1.74% | 195,700 |
| Jun 1, 2026 | 825.00 | 830.00 | 803.00 | 806.00 | 806.00 | -2.30% | 241,600 |
| May 29, 2026 | 826.00 | 843.00 | 817.00 | 825.00 | 825.00 | 1.23% | 223,100 |
| May 28, 2026 | 833.00 | 833.00 | 811.00 | 815.00 | 815.00 | -1.57% | 173,300 |
| May 27, 2026 | 821.00 | 830.00 | 811.00 | 828.00 | 828.00 | 0.73% | 187,500 |
| May 26, 2026 | 810.00 | 826.00 | 808.00 | 822.00 | 822.00 | 1.36% | 192,300 |
| May 25, 2026 | 810.00 | 815.00 | 797.00 | 811.00 | 811.00 | 1.25% | 276,800 |
| May 22, 2026 | 790.00 | 810.00 | 786.00 | 801.00 | 801.00 | 2.43% | 226,700 |
| May 21, 2026 | 810.00 | 813.00 | 779.00 | 782.00 | 782.00 | -3.46% | 264,900 |
| May 20, 2026 | 835.00 | 838.00 | 797.00 | 810.00 | 810.00 | -2.06% | 215,000 |
| May 19, 2026 | 804.00 | 827.00 | 783.00 | 827.00 | 827.00 | 1.97% | 345,200 |
| May 18, 2026 | 817.00 | 857.00 | 804.00 | 811.00 | 811.00 | 9.15% | 1,001,800 |
| May 15, 2026 | 750.00 | 755.00 | 729.00 | 743.00 | 743.00 | 0.81% | 346,300 |
| May 14, 2026 | 750.00 | 751.00 | 724.00 | 737.00 | 737.00 | -1.34% | 204,400 |
| May 13, 2026 | 747.00 | 752.00 | 741.00 | 747.00 | 747.00 | - | 131,500 |
| May 12, 2026 | 751.00 | 753.00 | 740.00 | 747.00 | 747.00 | -0.80% | 130,700 |
| May 11, 2026 | 738.00 | 756.00 | 738.00 | 753.00 | 753.00 | 1.21% | 137,100 |
| May 8, 2026 | 733.00 | 746.00 | 727.00 | 744.00 | 744.00 | 3.33% | 144,000 |
| May 7, 2026 | 727.00 | 728.00 | 716.00 | 720.00 | 720.00 | -0.55% | 82,400 |
| May 1, 2026 | 719.00 | 724.00 | 712.00 | 724.00 | 724.00 | 0.70% | 182,700 |
| Apr 30, 2026 | 725.00 | 730.00 | 714.00 | 719.00 | 719.00 | -0.42% | 180,200 |
| Apr 28, 2026 | 730.00 | 731.00 | 716.00 | 722.00 | 722.00 | -1.10% | 157,000 |
| Apr 27, 2026 | 732.00 | 737.00 | 725.00 | 730.00 | 730.00 | -0.27% | 112,600 |
| Apr 24, 2026 | 748.00 | 749.00 | 729.00 | 732.00 | 732.00 | -1.61% | 167,900 |
| Apr 23, 2026 | 742.00 | 745.00 | 732.00 | 744.00 | 744.00 | -0.27% | 148,400 |
| Apr 22, 2026 | 760.00 | 764.00 | 743.00 | 746.00 | 746.00 | -1.19% | 131,100 |
| Apr 21, 2026 | 778.00 | 779.00 | 752.00 | 755.00 | 755.00 | -2.45% | 117,500 |
| Apr 20, 2026 | 775.00 | 778.00 | 768.00 | 774.00 | 774.00 | -0.13% | 145,700 |
| Apr 17, 2026 | 761.00 | 777.00 | 761.00 | 775.00 | 775.00 | 1.17% | 148,200 |
| Apr 16, 2026 | 758.00 | 768.00 | 751.00 | 766.00 | 766.00 | 2.13% | 221,800 |
| Apr 15, 2026 | 726.00 | 750.00 | 726.00 | 750.00 | 750.00 | 4.31% | 230,400 |
| Apr 14, 2026 | 715.00 | 719.00 | 711.00 | 719.00 | 719.00 | 1.70% | 69,700 |
| Apr 13, 2026 | 700.00 | 707.00 | 698.00 | 707.00 | 707.00 | -0.28% | 119,500 |
| Apr 10, 2026 | 709.00 | 715.00 | 701.00 | 709.00 | 709.00 | - | 110,600 |
| Apr 9, 2026 | 717.00 | 717.00 | 705.00 | 709.00 | 709.00 | -1.25% | 79,500 |
| Apr 8, 2026 | 710.00 | 720.00 | 708.00 | 718.00 | 718.00 | 2.57% | 80,800 |
| Apr 7, 2026 | 694.00 | 704.00 | 692.00 | 700.00 | 700.00 | 1.74% | 72,900 |
| Apr 6, 2026 | 682.00 | 688.00 | 679.00 | 688.00 | 688.00 | 1.03% | 170,900 |
| Apr 3, 2026 | 679.00 | 685.00 | 675.00 | 681.00 | 681.00 | 0.89% | 86,600 |
| Apr 2, 2026 | 687.00 | 694.00 | 673.00 | 675.00 | 675.00 | -2.17% | 102,200 |
| Apr 1, 2026 | 677.00 | 692.00 | 677.00 | 690.00 | 690.00 | 3.45% | 80,000 |
| Mar 31, 2026 | 665.00 | 676.00 | 660.00 | 667.00 | 667.00 | 0.45% | 191,900 |
| Mar 30, 2026 | 663.00 | 672.00 | 659.00 | 664.00 | 664.00 | -4.05% | 180,500 |
| 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 |