ibis inc. (TYO:9343)
Japan · Delayed Price · Currency is JPY 800.00
+12.00 (1.52%)
May 28, 2026, 3:30 PM JST
ibis inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 792.00 | 793.00 | 779.00 | 787.00 | - | -0.13% | 61,800 |
| May 27, 2026 | 798.00 | 798.00 | 778.00 | 788.00 | 788.00 | -1.01% | 50,200 |
| May 26, 2026 | 800.00 | 806.00 | 789.00 | 796.00 | 796.00 | -0.50% | 97,900 |
| May 25, 2026 | 820.00 | 820.00 | 793.00 | 800.00 | 800.00 | -2.44% | 101,200 |
| May 22, 2026 | 800.00 | 823.00 | 792.00 | 820.00 | 820.00 | 3.80% | 95,700 |
| May 21, 2026 | 790.00 | 802.00 | 788.00 | 790.00 | 790.00 | -0.88% | 22,700 |
| May 20, 2026 | 807.00 | 807.00 | 780.00 | 797.00 | 797.00 | -1.60% | 80,200 |
| May 19, 2026 | 796.00 | 812.00 | 790.00 | 810.00 | 810.00 | 1.50% | 49,100 |
| May 18, 2026 | 793.00 | 804.00 | 775.00 | 798.00 | 798.00 | -0.25% | 66,900 |
| May 15, 2026 | 787.00 | 805.00 | 787.00 | 800.00 | 800.00 | 1.39% | 66,300 |
| May 14, 2026 | 797.00 | 797.00 | 762.00 | 789.00 | 789.00 | -1.99% | 99,900 |
| May 13, 2026 | 798.00 | 834.00 | 780.00 | 805.00 | 805.00 | 1.77% | 212,000 |
| May 12, 2026 | 710.00 | 807.00 | 695.00 | 791.00 | 791.00 | 11.41% | 376,200 |
| May 11, 2026 | 696.00 | 714.00 | 696.00 | 710.00 | 710.00 | 2.90% | 49,400 |
| May 8, 2026 | 670.00 | 693.00 | 670.00 | 690.00 | 690.00 | 1.77% | 22,700 |
| May 7, 2026 | 678.00 | 685.00 | 665.00 | 678.00 | 678.00 | 0.44% | 58,800 |
| May 1, 2026 | 680.00 | 682.00 | 670.00 | 675.00 | 675.00 | -1.46% | 34,200 |
| Apr 30, 2026 | 681.00 | 690.00 | 672.00 | 685.00 | 685.00 | - | 36,700 |
| Apr 28, 2026 | 681.00 | 695.00 | 679.00 | 685.00 | 685.00 | -0.29% | 61,400 |
| Apr 27, 2026 | 680.00 | 696.00 | 671.00 | 687.00 | 687.00 | 0.88% | 55,100 |
| Apr 24, 2026 | 695.00 | 697.00 | 681.00 | 681.00 | 681.00 | -2.58% | 35,600 |
| Apr 23, 2026 | 706.00 | 710.00 | 685.00 | 699.00 | 699.00 | -1.41% | 38,700 |
| Apr 22, 2026 | 712.00 | 718.00 | 708.00 | 709.00 | 709.00 | -0.56% | 16,400 |
| Apr 21, 2026 | 713.00 | 724.00 | 713.00 | 713.00 | 713.00 | - | 19,800 |
| Apr 20, 2026 | 717.00 | 721.00 | 707.00 | 713.00 | 713.00 | -0.56% | 25,300 |
| Apr 17, 2026 | 716.00 | 720.00 | 714.00 | 717.00 | 717.00 | 0.14% | 15,400 |
| Apr 16, 2026 | 718.00 | 733.00 | 715.00 | 716.00 | 716.00 | -0.28% | 19,200 |
| Apr 15, 2026 | 710.00 | 726.00 | 710.00 | 718.00 | 718.00 | 1.13% | 27,800 |
| Apr 14, 2026 | 701.00 | 717.00 | 701.00 | 710.00 | 710.00 | 0.85% | 24,400 |
| Apr 13, 2026 | 700.00 | 710.00 | 700.00 | 704.00 | 704.00 | -0.56% | 14,900 |
| Apr 10, 2026 | 716.00 | 716.00 | 704.00 | 708.00 | 708.00 | -1.39% | 34,000 |
| Apr 9, 2026 | 732.00 | 732.00 | 714.00 | 718.00 | 718.00 | -1.37% | 47,100 |
| Apr 8, 2026 | 730.00 | 740.00 | 728.00 | 728.00 | 728.00 | 0.69% | 63,400 |
| Apr 7, 2026 | 716.00 | 730.00 | 716.00 | 723.00 | 723.00 | 1.12% | 20,500 |
| Apr 6, 2026 | 727.00 | 727.00 | 713.00 | 715.00 | 715.00 | -2.05% | 34,800 |
| Apr 3, 2026 | 709.00 | 735.00 | 707.00 | 730.00 | 730.00 | 2.82% | 71,100 |
| Apr 2, 2026 | 709.00 | 715.00 | 700.00 | 710.00 | 710.00 | 0.85% | 44,800 |
| Apr 1, 2026 | 684.00 | 706.00 | 684.00 | 704.00 | 704.00 | 5.39% | 45,100 |
| Mar 31, 2026 | 672.00 | 683.00 | 668.00 | 668.00 | 668.00 | -1.18% | 27,700 |
| Mar 30, 2026 | 677.00 | 679.00 | 666.00 | 676.00 | 676.00 | -1.17% | 48,300 |
| Mar 27, 2026 | 671.00 | 692.00 | 671.00 | 684.00 | 684.00 | 1.94% | 71,700 |
| Mar 26, 2026 | 680.00 | 684.00 | 670.00 | 671.00 | 671.00 | 0.15% | 38,600 |
| Mar 25, 2026 | 656.00 | 674.00 | 656.00 | 670.00 | 670.00 | 2.13% | 39,700 |
| Mar 24, 2026 | 652.00 | 664.00 | 646.00 | 656.00 | 656.00 | 3.80% | 68,600 |
| Mar 23, 2026 | 645.00 | 645.00 | 626.00 | 632.00 | 632.00 | -4.68% | 72,200 |
| Mar 19, 2026 | 660.00 | 681.00 | 657.00 | 663.00 | 663.00 | 0.30% | 72,800 |
| Mar 18, 2026 | 655.00 | 663.00 | 655.00 | 661.00 | 661.00 | 0.92% | 26,500 |
| Mar 17, 2026 | 656.00 | 663.00 | 654.00 | 655.00 | 655.00 | 0.15% | 20,300 |
| Mar 16, 2026 | 652.00 | 657.00 | 648.00 | 654.00 | 654.00 | -0.91% | 38,500 |
| Mar 13, 2026 | 650.00 | 669.00 | 649.00 | 660.00 | 660.00 | 1.54% | 54,100 |