IBJ, Inc. (TYO:6071)
Japan · Delayed Price · Currency is JPY 881.00
+11.00 (1.26%)
Jul 15, 2026, 3:30 PM JST
IBJ, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |