ibis inc. (TYO:9343)
Japan · Delayed Price · Currency is JPY 739.00
+10.00 (1.37%)
Jan 23, 2026, 3:30 PM JST
ibis inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 732.00 | 742.00 | 726.00 | 739.00 | 739.00 | 1.37% | 46,100 |
| Jan 22, 2026 | 731.00 | 736.00 | 728.00 | 729.00 | 729.00 | 0.28% | 32,000 |
| Jan 21, 2026 | 738.00 | 740.00 | 724.00 | 727.00 | 727.00 | -2.15% | 44,800 |
| Jan 20, 2026 | 765.00 | 765.00 | 741.00 | 743.00 | 743.00 | -2.24% | 49,600 |
| Jan 19, 2026 | 730.00 | 766.00 | 727.00 | 760.00 | 760.00 | 3.83% | 39,400 |
| Jan 16, 2026 | 740.00 | 741.00 | 724.00 | 732.00 | 732.00 | -1.08% | 27,000 |
| Jan 15, 2026 | 744.00 | 744.00 | 732.00 | 740.00 | 740.00 | 0.14% | 38,600 |
| Jan 14, 2026 | 741.00 | 746.00 | 730.00 | 739.00 | 739.00 | -0.54% | 58,900 |
| Jan 13, 2026 | 741.00 | 745.00 | 725.00 | 743.00 | 743.00 | 2.34% | 48,200 |
| Jan 9, 2026 | 730.00 | 736.00 | 725.00 | 726.00 | 726.00 | 0.41% | 43,300 |
| Jan 8, 2026 | 714.00 | 728.00 | 711.00 | 723.00 | 723.00 | 2.55% | 49,500 |
| Jan 7, 2026 | 704.00 | 715.00 | 697.00 | 705.00 | 705.00 | 0.14% | 40,900 |
| Jan 6, 2026 | 702.00 | 710.00 | 701.00 | 704.00 | 704.00 | 0.28% | 21,500 |
| Jan 5, 2026 | 714.00 | 723.00 | 694.00 | 702.00 | 702.00 | -1.54% | 68,200 |
| Dec 30, 2025 | 714.00 | 720.00 | 710.00 | 713.00 | 713.00 | - | 34,800 |
| Dec 29, 2025 | 712.00 | 725.00 | 705.00 | 713.00 | 713.00 | 0.14% | 63,200 |
| Dec 26, 2025 | 701.00 | 713.00 | 698.00 | 712.00 | 702.00 | 3.04% | 100,000 |
| Dec 25, 2025 | 688.00 | 697.00 | 686.00 | 691.00 | 681.29 | 0.44% | 39,200 |
| Dec 24, 2025 | 691.00 | 703.00 | 683.00 | 688.00 | 678.34 | 0.15% | 44,900 |
| Dec 23, 2025 | 679.00 | 691.00 | 679.00 | 687.00 | 677.35 | 1.48% | 32,000 |
| Dec 22, 2025 | 684.00 | 690.00 | 677.00 | 677.00 | 667.49 | -1.02% | 19,300 |
| Dec 19, 2025 | 671.00 | 686.00 | 671.00 | 684.00 | 674.39 | 2.09% | 37,100 |
| Dec 18, 2025 | 676.00 | 682.00 | 664.00 | 670.00 | 660.59 | 0.15% | 40,300 |
| Dec 17, 2025 | 670.00 | 674.00 | 657.00 | 669.00 | 659.60 | - | 34,900 |
| Dec 16, 2025 | 681.00 | 682.00 | 669.00 | 669.00 | 659.60 | -1.76% | 47,200 |
| Dec 15, 2025 | 686.00 | 687.00 | 674.00 | 681.00 | 671.44 | -0.29% | 55,800 |
| Dec 12, 2025 | 682.00 | 695.00 | 682.00 | 683.00 | 673.41 | -0.58% | 28,800 |
| Dec 11, 2025 | 697.00 | 697.00 | 687.00 | 687.00 | 677.35 | -1.01% | 28,300 |
| Dec 10, 2025 | 682.00 | 694.00 | 681.00 | 694.00 | 684.25 | 1.76% | 24,600 |
| Dec 9, 2025 | 696.00 | 699.00 | 681.00 | 682.00 | 672.42 | -2.01% | 43,700 |
| Dec 8, 2025 | 697.00 | 700.00 | 685.00 | 696.00 | 686.22 | 0.58% | 44,700 |
| Dec 5, 2025 | 688.00 | 694.00 | 682.00 | 692.00 | 682.28 | 0.44% | 16,700 |
| Dec 4, 2025 | 685.00 | 694.00 | 679.00 | 689.00 | 679.32 | 0.58% | 43,300 |
| Dec 3, 2025 | 688.00 | 693.00 | 681.00 | 685.00 | 675.38 | -0.44% | 27,500 |
| Dec 2, 2025 | 683.00 | 689.00 | 678.00 | 688.00 | 678.34 | 0.73% | 30,100 |
| Dec 1, 2025 | 705.00 | 705.00 | 682.00 | 683.00 | 673.41 | -2.57% | 43,800 |
| Nov 28, 2025 | 696.00 | 701.00 | 690.00 | 701.00 | 691.15 | 1.15% | 45,900 |
| Nov 27, 2025 | 710.00 | 719.00 | 693.00 | 693.00 | 683.27 | -1.98% | 47,700 |
| Nov 26, 2025 | 699.00 | 708.00 | 694.00 | 707.00 | 697.07 | 2.46% | 20,900 |
| Nov 25, 2025 | 701.00 | 711.00 | 688.00 | 690.00 | 680.31 | -2.82% | 37,300 |
| Nov 21, 2025 | 671.00 | 715.00 | 671.00 | 710.00 | 700.03 | 4.87% | 44,600 |
| Nov 20, 2025 | 671.00 | 683.00 | 671.00 | 677.00 | 667.49 | 1.65% | 29,800 |
| Nov 19, 2025 | 670.00 | 673.00 | 658.00 | 666.00 | 656.65 | -0.15% | 50,800 |
| Nov 18, 2025 | 678.00 | 689.00 | 667.00 | 667.00 | 657.63 | -0.89% | 71,200 |
| Nov 17, 2025 | 676.00 | 686.00 | 665.00 | 673.00 | 663.55 | 0.75% | 66,000 |
| Nov 14, 2025 | 686.00 | 697.00 | 668.00 | 668.00 | 658.62 | -4.02% | 34,300 |
| Nov 13, 2025 | 688.00 | 698.00 | 683.00 | 696.00 | 686.22 | 0.43% | 34,500 |
| Nov 12, 2025 | 671.00 | 695.00 | 664.00 | 693.00 | 683.27 | 3.43% | 79,000 |
| Nov 11, 2025 | 684.00 | 685.00 | 658.00 | 670.00 | 660.59 | -2.05% | 206,400 |
| Nov 10, 2025 | 688.00 | 698.00 | 673.00 | 684.00 | 674.39 | 0.59% | 142,200 |