IBJ, Inc. (TYO:6071)
Japan · Delayed Price · Currency is JPY 931.00
+8.00 (0.87%)
Aug 27, 2026, 3:30 PM JST
IBJ, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 928.00 | 949.00 | 919.00 | 923.00 | 923.00 | -1.07% | 184,700 |
| Aug 25, 2026 | 944.00 | 944.00 | 918.00 | 933.00 | 933.00 | -1.48% | 217,700 |
| Aug 24, 2026 | 967.00 | 970.00 | 943.00 | 947.00 | 947.00 | -0.84% | 213,100 |
| Aug 21, 2026 | 950.00 | 970.00 | 938.00 | 955.00 | 955.00 | 0.74% | 323,200 |
| Aug 20, 2026 | 930.00 | 950.00 | 921.00 | 948.00 | 948.00 | 2.60% | 396,300 |
| Aug 19, 2026 | 965.00 | 966.00 | 922.00 | 924.00 | 924.00 | -4.05% | 509,600 |
| Aug 18, 2026 | 942.00 | 976.00 | 933.00 | 963.00 | 963.00 | 2.45% | 1,176,300 |
| Aug 17, 2026 | 888.00 | 955.00 | 882.00 | 940.00 | 940.00 | 11.77% | 2,310,200 |
| Aug 14, 2026 | 851.00 | 851.00 | 827.00 | 841.00 | 841.00 | -1.87% | 339,900 |
| Aug 13, 2026 | 852.00 | 858.00 | 846.00 | 857.00 | 857.00 | 0.59% | 146,100 |
| Aug 12, 2026 | 841.00 | 856.00 | 837.00 | 852.00 | 852.00 | 2.04% | 171,200 |
| Aug 10, 2026 | 827.00 | 840.00 | 824.00 | 835.00 | 835.00 | 0.97% | 140,200 |
| Aug 7, 2026 | 830.00 | 831.00 | 822.00 | 827.00 | 827.00 | 1.10% | 96,000 |
| Aug 6, 2026 | 815.00 | 827.00 | 811.00 | 818.00 | 818.00 | 0.12% | 158,200 |
| Aug 5, 2026 | 817.00 | 824.00 | 816.00 | 817.00 | 817.00 | - | 114,900 |
| Aug 4, 2026 | 817.00 | 822.00 | 812.00 | 817.00 | 817.00 | -0.37% | 98,200 |
| Aug 3, 2026 | 817.00 | 824.00 | 812.00 | 820.00 | 820.00 | -0.36% | 118,200 |
| Jul 31, 2026 | 816.00 | 833.00 | 813.00 | 823.00 | 823.00 | 0.37% | 104,200 |
| Jul 30, 2026 | 826.00 | 833.00 | 816.00 | 820.00 | 820.00 | -0.73% | 271,100 |
| Jul 29, 2026 | 817.00 | 830.00 | 810.00 | 826.00 | 826.00 | 1.10% | 131,600 |
| Jul 28, 2026 | 831.00 | 831.00 | 813.00 | 817.00 | 817.00 | -0.97% | 85,200 |
| Jul 27, 2026 | 818.00 | 828.00 | 812.00 | 825.00 | 825.00 | 2.74% | 110,100 |
| Jul 24, 2026 | 812.00 | 816.00 | 796.00 | 803.00 | 803.00 | -1.59% | 222,100 |
| Jul 23, 2026 | 829.00 | 830.00 | 812.00 | 816.00 | 816.00 | -1.57% | 158,600 |
| Jul 22, 2026 | 841.00 | 841.00 | 825.00 | 829.00 | 829.00 | -1.31% | 172,100 |
| Jul 21, 2026 | 838.00 | 847.00 | 833.00 | 840.00 | 840.00 | 0.24% | 110,700 |
| Jul 17, 2026 | 857.00 | 865.00 | 828.00 | 838.00 | 838.00 | -2.22% | 199,600 |
| Jul 16, 2026 | 885.00 | 890.00 | 857.00 | 857.00 | 857.00 | -2.72% | 119,500 |
| Jul 15, 2026 | 884.00 | 885.00 | 868.00 | 881.00 | 881.00 | 1.26% | 218,000 |
| Jul 14, 2026 | 858.00 | 881.00 | 854.00 | 870.00 | 870.00 | 1.99% | 238,800 |
| Jul 13, 2026 | 846.00 | 854.00 | 841.00 | 853.00 | 853.00 | 0.71% | 139,800 |
| Jul 10, 2026 | 829.00 | 847.00 | 821.00 | 847.00 | 847.00 | 2.79% | 126,800 |
| Jul 9, 2026 | 826.00 | 834.00 | 817.00 | 824.00 | 824.00 | -1.44% | 108,400 |
| Jul 8, 2026 | 835.00 | 844.00 | 826.00 | 836.00 | 836.00 | 1.21% | 161,300 |
| Jul 7, 2026 | 825.00 | 840.00 | 824.00 | 826.00 | 826.00 | -0.72% | 109,400 |
| Jul 6, 2026 | 814.00 | 835.00 | 811.00 | 832.00 | 832.00 | 2.21% | 158,500 |
| Jul 3, 2026 | 810.00 | 817.00 | 806.00 | 814.00 | 814.00 | 1.24% | 126,700 |
| Jul 2, 2026 | 801.00 | 810.00 | 797.00 | 804.00 | 804.00 | 2.68% | 149,600 |
| Jul 1, 2026 | 774.00 | 786.00 | 774.00 | 783.00 | 783.00 | 0.64% | 118,600 |
| Jun 30, 2026 | 796.00 | 796.00 | 771.00 | 778.00 | 778.00 | -2.26% | 186,800 |
| Jun 29, 2026 | 778.00 | 796.00 | 778.00 | 796.00 | 796.00 | 4.33% | 323,600 |
| Jun 26, 2026 | 760.00 | 768.00 | 759.00 | 763.00 | 763.00 | 0.39% | 466,100 |
| Jun 25, 2026 | 758.00 | 766.00 | 755.00 | 760.00 | 760.00 | 0.80% | 174,200 |
| Jun 24, 2026 | 773.00 | 773.00 | 753.00 | 754.00 | 754.00 | -0.53% | 120,900 |
| Jun 23, 2026 | 766.00 | 767.00 | 752.00 | 758.00 | 758.00 | -1.94% | 258,200 |
| Jun 22, 2026 | 777.00 | 779.00 | 770.00 | 773.00 | 773.00 | -0.77% | 178,400 |
| Jun 19, 2026 | 782.00 | 784.00 | 771.00 | 779.00 | 779.00 | 0.91% | 211,700 |
| Jun 18, 2026 | 779.00 | 785.00 | 760.00 | 772.00 | 772.00 | -1.66% | 229,000 |
| Jun 17, 2026 | 786.00 | 795.00 | 776.00 | 785.00 | 785.00 | 2.08% | 329,700 |
| Jun 16, 2026 | 788.00 | 788.00 | 769.00 | 769.00 | 769.00 | -2.16% | 255,700 |