IBIS HOLDINGS Co., Ltd. (XNGO:9334)
Japan · Delayed Price · Currency is JPY 592.00
-35.00 (-5.58%)
At close: Nov 2, 2026
IBIS HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 630.00 | 630.00 | 592.00 | 592.00 | 592.00 | -5.58% | 1,400 |
| Oct 30, 2026 | 613.00 | 630.00 | 581.00 | 627.00 | 627.00 | -0.48% | 5,600 |
| Oct 29, 2026 | 631.00 | 631.00 | 603.00 | 630.00 | 630.00 | 0.16% | 4,300 |
| Oct 28, 2026 | 574.00 | 649.00 | 574.00 | 644.00 | 629.00 | 12.20% | 7,000 |
| Oct 27, 2026 | 563.00 | 579.00 | 558.00 | 574.00 | 560.63 | -1.54% | 4,500 |
| Oct 26, 2026 | 595.00 | 595.00 | 578.00 | 583.00 | 569.42 | -3.64% | 10,200 |
| Oct 23, 2026 | 615.00 | 615.00 | 601.00 | 605.00 | 590.91 | -1.63% | 5,600 |
| Oct 22, 2026 | 620.00 | 622.00 | 614.00 | 615.00 | 600.68 | -1.76% | 6,700 |
| Oct 21, 2026 | 635.00 | 635.00 | 615.00 | 626.00 | 611.42 | -1.42% | 2,500 |
| Oct 20, 2026 | 637.00 | 637.00 | 613.00 | 635.00 | 620.21 | -0.31% | 15,800 |
| Oct 19, 2026 | 665.00 | 667.00 | 615.00 | 637.00 | 622.16 | -4.21% | 15,400 |
| Oct 16, 2026 | 695.00 | 700.00 | 638.00 | 665.00 | 649.51 | -2.92% | 20,300 |
| Oct 15, 2026 | 780.00 | 780.00 | 652.00 | 685.00 | 669.05 | -13.07% | 70,800 |
| Oct 14, 2026 | 990.00 | 1,020.00 | 771.00 | 788.00 | 769.65 | -12.44% | 192,400 |