ibis inc. (TYO:9343)
Japan · Delayed Price · Currency is JPY 774.00
+2.00 (0.26%)
Jun 18, 2026, 3:30 PM JST
ibis inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 768.00 | 787.00 | 768.00 | 772.00 | 772.00 | 1.58% | 33,900 |
| Jun 16, 2026 | 775.00 | 778.00 | 760.00 | 760.00 | 760.00 | -1.94% | 40,600 |
| Jun 15, 2026 | 790.00 | 794.00 | 769.00 | 775.00 | 775.00 | -1.52% | 39,200 |
| Jun 12, 2026 | 797.00 | 800.00 | 780.00 | 787.00 | 787.00 | 0.25% | 25,700 |
| Jun 11, 2026 | 792.00 | 795.00 | 780.00 | 785.00 | 785.00 | -1.38% | 19,100 |
| Jun 10, 2026 | 797.00 | 801.00 | 790.00 | 796.00 | 796.00 | -0.50% | 33,500 |
| Jun 9, 2026 | 782.00 | 803.00 | 780.00 | 800.00 | 800.00 | 1.78% | 66,600 |
| Jun 8, 2026 | 785.00 | 803.00 | 769.00 | 786.00 | 786.00 | -0.76% | 84,300 |
| Jun 5, 2026 | 761.00 | 803.00 | 755.00 | 792.00 | 792.00 | 2.99% | 91,500 |
| Jun 4, 2026 | 744.00 | 777.00 | 735.00 | 769.00 | 769.00 | 2.53% | 82,200 |
| Jun 3, 2026 | 789.00 | 790.00 | 741.00 | 750.00 | 750.00 | -3.10% | 119,100 |
| Jun 2, 2026 | 785.00 | 785.00 | 756.00 | 774.00 | 774.00 | -1.40% | 82,000 |
| Jun 1, 2026 | 793.00 | 795.00 | 771.00 | 785.00 | 785.00 | -1.51% | 120,400 |
| May 29, 2026 | 800.00 | 806.00 | 790.00 | 797.00 | 797.00 | -0.38% | 110,000 |
| May 28, 2026 | 792.00 | 800.00 | 779.00 | 800.00 | 800.00 | 1.52% | 87,200 |
| 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 |