IBJ, Inc. (TYO:6071)
Japan · Delayed Price · Currency is JPY 817.00
0.00 (0.00%)
Aug 6, 2026, 11:29 AM JST
IBJ, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 817.00 | 824.00 | 817.00 | 821.00 | - | 0.49% | 55,100 |
| 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 |
| Jun 15, 2026 | 795.00 | 804.00 | 785.00 | 786.00 | 786.00 | -1.13% | 392,200 |
| Jun 12, 2026 | 792.00 | 797.00 | 788.00 | 795.00 | 795.00 | 0.25% | 302,200 |
| Jun 11, 2026 | 797.00 | 799.00 | 777.00 | 793.00 | 793.00 | -1.37% | 263,500 |
| Jun 10, 2026 | 800.00 | 815.00 | 794.00 | 804.00 | 804.00 | 1.13% | 290,100 |
| Jun 9, 2026 | 787.00 | 795.00 | 773.00 | 795.00 | 795.00 | 1.27% | 233,500 |
| Jun 8, 2026 | 806.00 | 808.00 | 777.00 | 785.00 | 785.00 | -0.76% | 219,800 |
| Jun 5, 2026 | 795.00 | 799.00 | 784.00 | 791.00 | 791.00 | 1.28% | 145,000 |
| Jun 4, 2026 | 792.00 | 795.00 | 762.00 | 781.00 | 781.00 | -2.38% | 275,200 |
| Jun 3, 2026 | 816.00 | 816.00 | 799.00 | 800.00 | 800.00 | -2.44% | 175,900 |
| 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 |