ibis inc. (TYO:9343)
Japan · Delayed Price · Currency is JPY 786.00
-6.00 (-0.76%)
Sep 8, 2026, 11:30 AM JST
ibis inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 823.00 | 823.00 | 791.00 | 796.00 | - | -3.28% | 51,300 |
| Sep 4, 2026 | 815.00 | 825.00 | 801.00 | 823.00 | 823.00 | 0.12% | 73,400 |
| Sep 3, 2026 | 800.00 | 826.00 | 800.00 | 822.00 | 822.00 | 4.05% | 88,700 |
| Sep 2, 2026 | 804.00 | 804.00 | 783.00 | 790.00 | 790.00 | -1.86% | 86,900 |
| Sep 1, 2026 | 815.00 | 827.00 | 795.00 | 805.00 | 805.00 | -2.66% | 140,700 |
| Aug 31, 2026 | 832.00 | 833.00 | 820.00 | 827.00 | 827.00 | -1.55% | 61,200 |
| Aug 28, 2026 | 820.00 | 851.00 | 820.00 | 840.00 | 840.00 | 2.19% | 124,100 |
| Aug 27, 2026 | 779.00 | 836.00 | 779.00 | 822.00 | 822.00 | 5.12% | 199,300 |
| Aug 26, 2026 | 773.00 | 790.00 | 773.00 | 782.00 | 782.00 | 2.09% | 44,700 |
| Aug 25, 2026 | 773.00 | 773.00 | 762.00 | 766.00 | 766.00 | -0.52% | 20,100 |
| Aug 24, 2026 | 775.00 | 775.00 | 768.00 | 770.00 | 770.00 | 0.52% | 16,900 |
| Aug 21, 2026 | 776.00 | 776.00 | 764.00 | 766.00 | 766.00 | -0.78% | 44,900 |
| Aug 20, 2026 | 761.00 | 778.00 | 761.00 | 772.00 | 772.00 | 2.12% | 66,400 |
| Aug 19, 2026 | 762.00 | 764.00 | 754.00 | 756.00 | 756.00 | -0.79% | 37,700 |
| Aug 18, 2026 | 775.00 | 775.00 | 761.00 | 762.00 | 762.00 | -1.17% | 35,700 |
| Aug 17, 2026 | 760.00 | 778.00 | 759.00 | 771.00 | 771.00 | 1.45% | 59,900 |
| Aug 14, 2026 | 751.00 | 766.00 | 749.00 | 760.00 | 760.00 | 1.06% | 43,700 |
| Aug 13, 2026 | 772.00 | 772.00 | 749.00 | 752.00 | 752.00 | -2.59% | 93,700 |
| Aug 12, 2026 | 760.00 | 773.00 | 758.00 | 772.00 | 772.00 | 1.45% | 70,500 |
| Aug 10, 2026 | 820.00 | 820.00 | 747.00 | 761.00 | 761.00 | -7.20% | 212,000 |
| Aug 7, 2026 | 822.00 | 822.00 | 800.00 | 820.00 | 820.00 | 0.74% | 55,100 |
| Aug 6, 2026 | 780.00 | 832.00 | 777.00 | 814.00 | 814.00 | 3.56% | 112,500 |
| Aug 5, 2026 | 779.00 | 789.00 | 779.00 | 786.00 | 786.00 | 0.90% | 13,900 |
| Aug 4, 2026 | 780.00 | 784.00 | 775.00 | 779.00 | 779.00 | - | 29,300 |
| Aug 3, 2026 | 777.00 | 779.00 | 769.00 | 779.00 | 779.00 | -0.13% | 19,700 |
| Jul 31, 2026 | 781.00 | 790.00 | 780.00 | 780.00 | 780.00 | -1.27% | 12,400 |
| Jul 30, 2026 | 772.00 | 792.00 | 769.00 | 790.00 | 790.00 | 1.15% | 17,200 |
| Jul 29, 2026 | 775.00 | 785.00 | 772.00 | 781.00 | 781.00 | 0.77% | 35,800 |
| Jul 28, 2026 | 775.00 | 785.00 | 770.00 | 775.00 | 775.00 | -1.27% | 16,400 |
| Jul 27, 2026 | 770.00 | 792.00 | 770.00 | 785.00 | 785.00 | 1.95% | 19,800 |
| Jul 24, 2026 | 770.00 | 775.00 | 766.00 | 770.00 | 770.00 | -0.39% | 14,700 |
| Jul 23, 2026 | 777.00 | 780.00 | 770.00 | 773.00 | 773.00 | -0.64% | 16,100 |
| Jul 22, 2026 | 777.00 | 788.00 | 776.00 | 778.00 | 778.00 | 0.13% | 23,700 |
| Jul 21, 2026 | 771.00 | 793.00 | 765.00 | 777.00 | 777.00 | 0.26% | 36,600 |
| Jul 17, 2026 | 798.00 | 802.00 | 767.00 | 775.00 | 775.00 | -2.88% | 38,600 |
| Jul 16, 2026 | 794.00 | 798.00 | 770.00 | 798.00 | 798.00 | 0.50% | 28,500 |
| Jul 15, 2026 | 806.00 | 806.00 | 779.00 | 794.00 | 794.00 | -1.24% | 21,900 |
| Jul 14, 2026 | 800.00 | 814.00 | 796.00 | 804.00 | 804.00 | 0.50% | 40,200 |
| Jul 13, 2026 | 784.00 | 809.00 | 781.00 | 800.00 | 800.00 | 2.83% | 51,600 |
| Jul 10, 2026 | 770.00 | 781.00 | 764.00 | 778.00 | 778.00 | 1.04% | 51,100 |
| Jul 9, 2026 | 761.00 | 770.00 | 761.00 | 770.00 | 770.00 | 0.52% | 6,900 |
| Jul 8, 2026 | 761.00 | 770.00 | 761.00 | 766.00 | 766.00 | 0.66% | 6,700 |
| Jul 7, 2026 | 774.00 | 775.00 | 760.00 | 761.00 | 761.00 | -1.68% | 30,100 |
| Jul 6, 2026 | 774.00 | 775.00 | 762.00 | 774.00 | 774.00 | 1.57% | 21,000 |
| Jul 3, 2026 | 763.00 | 768.00 | 754.00 | 762.00 | 762.00 | -0.13% | 12,400 |
| Jul 2, 2026 | 755.00 | 776.00 | 755.00 | 763.00 | 763.00 | 1.06% | 23,800 |
| Jul 1, 2026 | 753.00 | 756.00 | 749.00 | 755.00 | 755.00 | 0.27% | 16,200 |
| Jun 30, 2026 | 747.00 | 753.00 | 733.00 | 753.00 | 753.00 | 1.62% | 20,500 |
| Jun 29, 2026 | 721.00 | 750.00 | 721.00 | 741.00 | 741.00 | 2.92% | 36,400 |
| Jun 26, 2026 | 726.00 | 735.00 | 718.00 | 720.00 | 720.00 | -0.83% | 23,200 |