IBJ, Inc. (TYO:6071)
Japan · Delayed Price · Currency is JPY 775.00
+9.00 (1.17%)
Apr 17, 2026, 3:30 PM JST
IBJ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |