IBJ, Inc. (TYO:6071)
Japan · Delayed Price · Currency is JPY 912.00
-6.00 (-0.65%)
Sep 18, 2026, 3:30 PM JST
IBJ, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 905.00 | 917.00 | 897.00 | 912.00 | 912.00 | -0.65% | 205,500 |
| Sep 17, 2026 | 904.00 | 918.00 | 898.00 | 918.00 | 918.00 | 2.46% | 169,900 |
| Sep 16, 2026 | 888.00 | 902.00 | 883.00 | 896.00 | 896.00 | -0.22% | 265,400 |
| Sep 15, 2026 | 880.00 | 899.00 | 880.00 | 898.00 | 898.00 | 1.35% | 237,200 |
| Sep 14, 2026 | 850.00 | 890.00 | 850.00 | 886.00 | 886.00 | 4.24% | 185,700 |
| Sep 11, 2026 | 850.00 | 859.00 | 843.00 | 850.00 | 850.00 | -1.62% | 248,500 |
| Sep 10, 2026 | 858.00 | 868.00 | 846.00 | 864.00 | 864.00 | 2.49% | 235,000 |
| Sep 9, 2026 | 841.00 | 855.00 | 837.00 | 843.00 | 843.00 | -1.17% | 381,300 |
| Sep 8, 2026 | 900.00 | 901.00 | 847.00 | 853.00 | 853.00 | -6.78% | 635,600 |
| Sep 7, 2026 | 936.00 | 936.00 | 914.00 | 915.00 | 915.00 | -2.14% | 179,100 |
| Sep 4, 2026 | 915.00 | 951.00 | 915.00 | 935.00 | 935.00 | 2.19% | 273,100 |
| Sep 3, 2026 | 913.00 | 918.00 | 907.00 | 915.00 | 915.00 | 0.55% | 130,600 |
| Sep 2, 2026 | 944.00 | 944.00 | 910.00 | 910.00 | 910.00 | -4.01% | 353,400 |
| Sep 1, 2026 | 942.00 | 965.00 | 940.00 | 948.00 | 948.00 | -0.94% | 247,900 |
| Aug 31, 2026 | 905.00 | 962.00 | 901.00 | 957.00 | 957.00 | 4.13% | 394,100 |
| Aug 28, 2026 | 929.00 | 941.00 | 914.00 | 919.00 | 919.00 | -1.29% | 213,100 |
| Aug 27, 2026 | 931.00 | 952.00 | 917.00 | 931.00 | 931.00 | 0.87% | 260,600 |
| 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 |