Internetworking & Broadband Consulting Co., Ltd. 3920
TSE · Japan · Technology Services
¥977.00+1.00 (+0.10%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥976.00 | -0.41% | ¥980.00 | ¥980.00 | ¥976.00 | 800 |
| 2026-09-30 | ¥980.00 | -0.10% | ¥982.00 | ¥982.00 | ¥980.00 | 400 |
| 2026-09-29 | ¥981.00 | -0.30% | ¥978.00 | ¥989.00 | ¥978.00 | 600 |
| 2026-09-28 | ¥984.00 | -0.61% | ¥981.00 | ¥990.00 | ¥980.00 | 3.20K |
| 2026-09-25 | ¥990.00 | +0.10% | ¥995.00 | ¥995.00 | ¥986.00 | 700 |
| 2026-09-24 | ¥989.00 | -1.00% | ¥993.00 | ¥993.00 | ¥989.00 | 800 |
| 2026-09-18 | ¥999.00 | 0.00% | ¥999.00 | ¥999.00 | ¥999.00 | 0 |
| 2026-09-17 | ¥999.00 | +1.01% | ¥987.00 | ¥999.00 | ¥987.00 | 600 |
| 2026-09-16 | ¥989.00 | -0.90% | ¥985.00 | ¥989.00 | ¥985.00 | 400 |
| 2026-09-15 | ¥998.00 | 0.00% | ¥998.00 | ¥998.00 | ¥998.00 | 600 |
| 2026-09-14 | ¥998.00 | +0.30% | ¥998.00 | ¥998.00 | ¥998.00 | 400 |
| 2026-09-11 | ¥995.00 | +0.20% | ¥990.00 | ¥997.00 | ¥981.00 | 1.10K |
| 2026-09-10 | ¥993.00 | -0.70% | ¥1,000.00 | ¥1,000.00 | ¥993.00 | 400 |
| 2026-09-09 | ¥1,000.00 | -0.40% | ¥1,003.00 | ¥1,005.00 | ¥998.00 | 3.90K |
| 2026-09-08 | ¥1,004.00 | +0.50% | ¥995.00 | ¥1,005.00 | ¥995.00 | 6.80K |
| 2026-09-07 | ¥999.00 | +0.20% | ¥997.00 | ¥1,000.00 | ¥995.00 | 1.80K |
| 2026-09-04 | ¥997.00 | +1.01% | ¥987.00 | ¥998.00 | ¥987.00 | 2.00K |
| 2026-09-03 | ¥987.00 | +0.51% | ¥980.00 | ¥996.00 | ¥980.00 | 2.00K |
| 2026-09-02 | ¥982.00 | -0.61% | ¥983.00 | ¥988.00 | ¥982.00 | 700 |
| 2026-09-01 | ¥988.00 | +0.30% | ¥985.00 | ¥995.00 | ¥984.00 | 1.60K |
| 2026-08-31 | ¥985.00 | +0.51% | ¥982.00 | ¥992.00 | ¥978.00 | 2.70K |
| 2026-08-28 | ¥980.00 | -0.31% | ¥984.00 | ¥992.00 | ¥980.00 | 4.00K |
| 2026-08-27 | ¥983.00 | +0.41% | ¥983.00 | ¥983.00 | ¥983.00 | 200 |
| 2026-08-26 | ¥979.00 | -1.01% | ¥981.00 | ¥988.00 | ¥979.00 | 700 |
| 2026-08-25 | ¥989.00 | +1.12% | ¥982.00 | ¥989.00 | ¥982.00 | 500 |
| 2026-08-24 | ¥978.00 | 0.00% | ¥975.00 | ¥979.00 | ¥975.00 | 1.50K |
| 2026-08-21 | ¥978.00 | -0.71% | ¥988.00 | ¥988.00 | ¥978.00 | 500 |
| 2026-08-20 | ¥985.00 | -0.51% | ¥980.00 | ¥990.00 | ¥980.00 | 1.70K |
| 2026-08-19 | ¥990.00 | +1.75% | ¥977.00 | ¥990.00 | ¥969.00 | 5.70K |
| 2026-08-18 | ¥973.00 | -0.21% | ¥973.00 | ¥973.00 | ¥973.00 | 100 |
| 2026-08-17 | ¥975.00 | -0.10% | ¥976.00 | ¥987.00 | ¥971.00 | 5.00K |
| 2026-08-14 | ¥976.00 | -2.30% | ¥979.00 | ¥990.00 | ¥975.00 | 6.50K |
| 2026-08-13 | ¥999.00 | 0.00% | ¥999.00 | ¥999.00 | ¥981.00 | 4.10K |
| 2026-08-12 | ¥999.00 | +1.32% | ¥983.00 | ¥999.00 | ¥982.00 | 12.50K |
| 2026-08-10 | ¥986.00 | +0.61% | ¥982.00 | ¥986.00 | ¥982.00 | 800 |
| 2026-08-07 | ¥980.00 | -0.20% | ¥980.00 | ¥980.00 | ¥980.00 | 100 |
| 2026-08-06 | ¥982.00 | 0.00% | ¥982.00 | ¥982.00 | ¥982.00 | 900 |
| 2026-08-05 | ¥982.00 | -1.01% | ¥990.00 | ¥992.00 | ¥982.00 | 600 |
| 2026-08-04 | ¥992.00 | -0.10% | ¥992.00 | ¥992.00 | ¥992.00 | 400 |
| 2026-08-03 | ¥993.00 | -0.20% | ¥980.00 | ¥994.00 | ¥980.00 | 600 |
| 2026-07-31 | ¥995.00 | +0.81% | ¥982.00 | ¥995.00 | ¥982.00 | 1.10K |
| 2026-07-30 | ¥987.00 | -0.70% | ¥988.00 | ¥994.00 | ¥980.00 | 2.20K |
| 2026-07-29 | ¥994.00 | -0.40% | ¥990.00 | ¥997.00 | ¥987.00 | 800 |
| 2026-07-28 | ¥998.00 | -0.10% | ¥999.00 | ¥999.00 | ¥988.00 | 500 |
| 2026-07-27 | ¥999.00 | +0.40% | ¥991.00 | ¥999.00 | ¥991.00 | 2.30K |
| 2026-07-24 | ¥995.00 | +0.20% | ¥994.00 | ¥997.00 | ¥990.00 | 1.40K |
| 2026-07-23 | ¥993.00 | +1.02% | ¥990.00 | ¥994.00 | ¥990.00 | 1.40K |
| 2026-07-22 | ¥983.00 | -0.81% | ¥996.00 | ¥996.00 | ¥981.00 | 1.00K |
| 2026-07-21 | ¥991.00 | +0.30% | ¥974.00 | ¥993.00 | ¥974.00 | 1.40K |
| 2026-07-17 | ¥988.00 | -1.10% | ¥984.00 | ¥988.00 | ¥973.00 | 6.00K |
| 2026-07-16 | ¥999.00 | +0.91% | ¥982.00 | ¥999.00 | ¥982.00 | 1.80K |
| 2026-07-15 | ¥990.00 | -0.90% | ¥999.00 | ¥999.00 | ¥990.00 | 200 |
| 2026-07-14 | ¥999.00 | +0.20% | ¥995.00 | ¥999.00 | ¥995.00 | 2.70K |
| 2026-07-13 | ¥997.00 | 0.00% | ¥997.00 | ¥997.00 | ¥995.00 | 1.60K |
| 2026-07-10 | ¥997.00 | -0.20% | ¥999.00 | ¥999.00 | ¥986.00 | 300 |
| 2026-07-09 | ¥999.00 | +0.40% | ¥995.00 | ¥999.00 | ¥985.00 | 3.30K |
| 2026-07-08 | ¥995.00 | +0.51% | ¥991.00 | ¥995.00 | ¥991.00 | 1.20K |
| 2026-07-07 | ¥990.00 | +0.41% | ¥977.00 | ¥990.00 | ¥977.00 | 2.90K |
| 2026-07-06 | ¥986.00 | +0.31% | ¥982.00 | ¥989.00 | ¥982.00 | 600 |
| 2026-07-03 | ¥983.00 | -1.21% | ¥985.00 | ¥990.00 | ¥983.00 | 800 |
| 2026-07-02 | ¥995.00 | +0.51% | ¥990.00 | ¥995.00 | ¥985.00 | 1.80K |
| 2026-07-01 | ¥990.00 | +0.10% | ¥975.00 | ¥991.00 | ¥975.00 | 1.80K |
| 2026-06-30 | ¥989.00 | -0.70% | ¥986.00 | ¥989.00 | ¥978.00 | 1.30K |
| 2026-06-29 | ¥996.00 | +1.63% | ¥984.00 | ¥996.00 | ¥982.00 | 1.70K |
| 2026-06-26 | ¥980.00 | -1.11% | ¥991.00 | ¥991.00 | ¥978.00 | 2.80K |
| 2026-06-25 | ¥991.00 | -0.20% | ¥988.00 | ¥991.00 | ¥988.00 | 1.40K |
| 2026-06-24 | ¥993.00 | +0.40% | ¥991.00 | ¥995.00 | ¥989.00 | 3.30K |
| 2026-06-23 | ¥989.00 | +1.23% | ¥977.00 | ¥995.00 | ¥977.00 | 1.30K |
| 2026-06-22 | ¥977.00 | +0.51% | ¥978.00 | ¥988.00 | ¥976.00 | 1.80K |
| 2026-06-19 | ¥972.00 | -2.31% | ¥980.00 | ¥990.00 | ¥972.00 | 2.40K |
| 2026-06-18 | ¥995.00 | 0.00% | ¥980.00 | ¥995.00 | ¥960.00 | 18.90K |
| 2026-06-17 | ¥995.00 | +0.81% | ¥984.00 | ¥997.00 | ¥980.00 | 2.20K |
| 2026-06-16 | ¥987.00 | -0.20% | ¥997.00 | ¥997.00 | ¥973.00 | 4.20K |
| 2026-06-15 | ¥989.00 | 0.00% | ¥974.00 | ¥989.00 | ¥974.00 | 300 |
| 2026-06-12 | ¥989.00 | +0.61% | ¥989.00 | ¥991.00 | ¥985.00 | 1.70K |
| 2026-06-11 | ¥983.00 | -0.30% | ¥972.00 | ¥985.00 | ¥971.00 | 2.20K |
| 2026-06-10 | ¥986.00 | -0.60% | ¥977.00 | ¥986.00 | ¥977.00 | 500 |
| 2026-06-09 | ¥992.00 | +0.20% | ¥975.00 | ¥993.00 | ¥975.00 | 3.20K |
| 2026-06-08 | ¥990.00 | -1.49% | ¥992.00 | ¥1,000.00 | ¥990.00 | 4.90K |
| 2026-06-05 | ¥1,005.00 | +0.80% | ¥1,000.00 | ¥1,005.00 | ¥957.00 | 12.60K |
| 2026-06-04 | ¥997.00 | -0.30% | ¥985.00 | ¥1,008.00 | ¥973.00 | 7.00K |
| 2026-06-03 | ¥1,000.00 | 0.00% | ¥988.00 | ¥1,001.00 | ¥980.00 | 5.70K |
| 2026-06-02 | ¥1,000.00 | +1.01% | ¥990.00 | ¥1,032.00 | ¥990.00 | 9.30K |
| 2026-06-01 | ¥990.00 | -0.60% | ¥987.00 | ¥995.00 | ¥973.00 | 4.00K |
| 2026-05-29 | ¥996.00 | +0.40% | ¥990.00 | ¥998.00 | ¥973.00 | 5.40K |
| 2026-05-28 | ¥992.00 | -0.80% | ¥1,000.00 | ¥1,000.00 | ¥989.00 | 1.80K |
| 2026-05-27 | ¥1,000.00 | +0.10% | ¥984.00 | ¥1,006.00 | ¥984.00 | 6.90K |
| 2026-05-26 | ¥999.00 | 0.00% | ¥1,000.00 | ¥1,000.00 | ¥990.00 | 1.20K |
| 2026-05-25 | ¥999.00 | -0.10% | ¥1,000.00 | ¥1,000.00 | ¥998.00 | 1.10K |
| 2026-05-22 | ¥1,000.00 | 0.00% | ¥993.00 | ¥1,000.00 | ¥992.00 | 3.10K |