IBIDEN CO., LTD. 4062
TSE · Japan · Electronic Technology
¥11,995.00+965.00 (+8.75%)
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 | ¥11,995.00 | +8.75% | ¥11,200.00 | ¥12,115.00 | ¥11,175.00 | 12.66M |
| 2026-09-30 | ¥11,030.00 | +0.09% | ¥11,280.00 | ¥11,280.00 | ¥10,790.00 | 9.79M |
| 2026-09-29 | ¥11,020.00 | -1.21% | ¥11,030.00 | ¥11,195.00 | ¥10,750.00 | 7.65M |
| 2026-09-28 | ¥11,155.00 | -4.43% | ¥11,650.00 | ¥11,752.50 | ¥11,020.00 | 17.08M |
| 2026-09-25 | ¥11,672.50 | +4.20% | ¥11,240.00 | ¥11,880.00 | ¥11,152.50 | 22.92M |
| 2026-09-24 | ¥11,202.50 | +14.57% | ¥10,677.50 | ¥11,467.50 | ¥10,625.00 | 24.80M |
| 2026-09-18 | ¥9,777.50 | +5.85% | ¥9,437.50 | ¥9,832.50 | ¥9,375.00 | 19.60M |
| 2026-09-17 | ¥9,237.50 | -2.51% | ¥9,675.00 | ¥9,722.50 | ¥9,060.00 | 17.33M |
| 2026-09-16 | ¥9,475.00 | -0.86% | ¥9,442.50 | ¥9,557.50 | ¥9,177.50 | 13.17M |
| 2026-09-15 | ¥9,557.50 | -0.13% | ¥9,370.00 | ¥9,830.00 | ¥9,360.00 | 14.21M |
| 2026-09-14 | ¥9,570.00 | -2.15% | ¥8,802.50 | ¥9,580.00 | ¥8,607.50 | 17.22M |
| 2026-09-11 | ¥9,780.00 | -5.42% | ¥9,800.00 | ¥9,940.00 | ¥9,450.00 | 16.92M |
| 2026-09-10 | ¥10,340.00 | -3.45% | ¥10,515.00 | ¥10,640.00 | ¥10,140.00 | 16.42M |
| 2026-09-09 | ¥10,710.00 | +2.93% | ¥10,602.50 | ¥11,185.00 | ¥10,472.50 | 23.19M |
| 2026-09-08 | ¥10,405.00 | -6.26% | ¥11,000.00 | ¥11,055.00 | ¥10,362.50 | 16.99M |
| 2026-09-07 | ¥11,100.00 | +8.42% | ¥10,725.00 | ¥11,100.00 | ¥10,465.00 | 19.04M |
| 2026-09-04 | ¥10,237.50 | +3.83% | ¥9,925.00 | ¥10,250.00 | ¥9,692.50 | 15.88M |
| 2026-09-03 | ¥9,860.00 | -2.40% | ¥10,152.50 | ¥10,287.50 | ¥9,635.00 | 17.75M |
| 2026-09-02 | ¥10,102.50 | -1.65% | ¥9,992.50 | ¥10,192.50 | ¥9,745.00 | 12.81M |
| 2026-09-01 | ¥10,272.50 | +0.44% | ¥10,067.50 | ¥10,470.00 | ¥9,910.00 | 13.15M |
| 2026-08-31 | ¥10,227.50 | +1.39% | ¥9,437.50 | ¥10,237.50 | ¥9,410.00 | 12.43M |
| 2026-08-28 | ¥10,087.50 | -1.80% | ¥10,275.00 | ¥10,427.50 | ¥10,020.00 | 12.74M |
| 2026-08-27 | ¥10,272.50 | +2.32% | ¥10,500.00 | ¥10,705.00 | ¥9,815.00 | 18.20M |
| 2026-08-26 | ¥10,040.00 | +0.50% | ¥9,710.00 | ¥10,070.00 | ¥9,595.00 | 12.52M |
| 2026-08-25 | ¥9,990.00 | +6.30% | ¥9,197.50 | ¥9,990.00 | ¥9,097.50 | 14.21M |
| 2026-08-24 | ¥9,397.50 | -2.06% | ¥9,467.50 | ¥9,662.50 | ¥9,205.00 | 12.20M |
| 2026-08-21 | ¥9,595.00 | +0.21% | ¥9,375.00 | ¥9,835.00 | ¥9,337.50 | 11.45M |
| 2026-08-20 | ¥9,575.00 | -2.87% | ¥9,672.50 | ¥9,787.50 | ¥9,315.00 | 14.30M |
| 2026-08-19 | ¥9,857.50 | -5.56% | ¥9,737.50 | ¥10,272.50 | ¥9,675.00 | 17.40M |
| 2026-08-18 | ¥10,437.50 | -3.27% | ¥10,950.00 | ¥11,165.00 | ¥10,377.50 | 14.83M |
| 2026-08-17 | ¥10,790.00 | +3.82% | ¥10,392.50 | ¥10,805.00 | ¥10,230.00 | 13.62M |
| 2026-08-14 | ¥10,392.50 | -3.59% | ¥11,250.00 | ¥11,250.00 | ¥10,215.00 | 18.19M |
| 2026-08-13 | ¥10,780.00 | +5.27% | ¥10,525.00 | ¥11,257.50 | ¥10,475.00 | 21.59M |
| 2026-08-12 | ¥10,240.00 | +3.02% | ¥10,000.00 | ¥10,400.00 | ¥9,880.00 | 15.90M |
| 2026-08-10 | ¥9,940.00 | +4.03% | ¥9,510.00 | ¥10,535.00 | ¥9,447.50 | 20.11M |
| 2026-08-07 | ¥9,555.00 | +0.53% | ¥9,747.50 | ¥10,047.50 | ¥9,075.00 | 19.11M |
| 2026-08-06 | ¥9,505.00 | -6.49% | ¥9,990.00 | ¥10,150.00 | ¥9,207.50 | 25.37M |
| 2026-08-05 | ¥10,165.00 | +24.49% | ¥9,965.00 | ¥10,165.00 | ¥9,577.50 | 18.02M |
| 2026-08-04 | ¥8,165.00 | +5.12% | ¥8,000.00 | ¥8,285.00 | ¥7,867.50 | 20.21M |
| 2026-08-03 | ¥7,767.50 | -6.70% | ¥7,910.00 | ¥8,147.50 | ¥7,582.50 | 16.21M |
| 2026-07-31 | ¥8,325.00 | +21.98% | ¥8,325.00 | ¥8,325.00 | ¥8,325.00 | 2.13M |
| 2026-07-30 | ¥6,825.00 | +1.34% | ¥6,737.50 | ¥7,350.00 | ¥6,547.50 | 20.00M |
| 2026-07-29 | ¥6,735.00 | -9.32% | ¥7,577.50 | ¥7,670.00 | ¥6,490.00 | 18.78M |
| 2026-07-28 | ¥7,427.50 | -11.05% | ¥7,700.00 | ¥7,795.00 | ¥7,235.00 | 15.77M |
| 2026-07-27 | ¥8,350.00 | -3.86% | ¥8,660.00 | ¥8,747.50 | ¥8,210.00 | 14.05M |
| 2026-07-24 | ¥8,685.00 | -3.90% | ¥9,000.00 | ¥9,385.00 | ¥8,412.50 | 18.99M |
| 2026-07-23 | ¥9,037.50 | -0.96% | ¥9,325.00 | ¥9,325.00 | ¥8,895.00 | 14.21M |
| 2026-07-22 | ¥9,125.00 | +4.79% | ¥9,907.50 | ¥9,910.00 | ¥8,982.50 | 20.58M |
| 2026-07-21 | ¥8,707.50 | +11.03% | ¥8,235.00 | ¥8,707.50 | ¥7,965.00 | 18.35M |
| 2026-07-17 | ¥7,842.50 | -9.88% | ¥8,302.50 | ¥8,395.00 | ¥7,430.00 | 24.21M |
| 2026-07-16 | ¥8,702.50 | -10.01% | ¥9,400.00 | ¥9,407.50 | ¥8,667.50 | 15.17M |
| 2026-07-15 | ¥9,670.00 | +7.56% | ¥9,035.00 | ¥9,727.50 | ¥8,902.50 | 17.32M |
| 2026-07-14 | ¥8,990.00 | -3.80% | ¥9,145.00 | ¥9,342.50 | ¥8,515.00 | 20.80M |
| 2026-07-13 | ¥9,345.00 | -7.93% | ¥9,942.50 | ¥10,232.50 | ¥9,072.50 | 15.33M |
| 2026-07-10 | ¥10,150.00 | +4.00% | ¥10,102.50 | ¥10,335.00 | ¥9,972.50 | 12.60M |
| 2026-07-09 | ¥9,760.00 | +2.20% | ¥9,950.00 | ¥10,257.50 | ¥9,590.00 | 15.79M |
| 2026-07-08 | ¥9,550.00 | -4.00% | ¥9,547.50 | ¥10,242.50 | ¥9,317.50 | 17.90M |
| 2026-07-07 | ¥9,947.50 | -6.99% | ¥10,590.00 | ¥10,810.00 | ¥9,835.00 | 15.49M |
| 2026-07-06 | ¥10,695.00 | -8.37% | ¥11,675.00 | ¥11,797.50 | ¥10,457.50 | 13.45M |
| 2026-07-03 | ¥11,672.50 | -0.32% | ¥10,960.00 | ¥11,772.50 | ¥10,450.00 | 17.45M |
| 2026-07-02 | ¥11,710.00 | -9.17% | ¥12,027.50 | ¥12,192.50 | ¥11,477.50 | 15.44M |
| 2026-07-01 | ¥12,892.50 | +8.27% | ¥13,000.00 | ¥13,740.00 | ¥12,562.50 | 23.21M |
| 2026-06-30 | ¥11,907.50 | +0.49% | ¥12,100.00 | ¥12,277.50 | ¥11,657.50 | 14.98M |
| 2026-06-29 | ¥11,850.00 | -1.25% | ¥12,000.00 | ¥12,035.00 | ¥11,027.50 | 20.58M |
| 2026-06-26 | ¥12,000.00 | -8.99% | ¥12,685.00 | ¥13,402.50 | ¥11,987.50 | 20.72M |
| 2026-06-25 | ¥13,185.00 | +6.39% | ¥12,902.50 | ¥13,300.00 | ¥12,312.50 | 17.13M |
| 2026-06-24 | ¥12,392.50 | +1.64% | ¥12,050.00 | ¥13,005.00 | ¥11,930.00 | 21.34M |
| 2026-06-23 | ¥12,192.50 | -7.72% | ¥13,250.00 | ¥13,475.00 | ¥12,187.50 | 20.19M |
| 2026-06-22 | ¥13,212.50 | +7.59% | ¥12,167.50 | ¥13,642.50 | ¥12,102.50 | 21.41M |
| 2026-06-19 | ¥12,280.00 | -4.49% | ¥13,502.50 | ¥13,510.00 | ¥12,272.50 | 22.40M |
| 2026-06-18 | ¥12,857.50 | +7.15% | ¥12,240.00 | ¥13,195.00 | ¥11,925.00 | 22.98M |
| 2026-06-17 | ¥12,000.00 | +6.93% | ¥10,972.50 | ¥12,040.00 | ¥10,930.00 | 18.12M |
| 2026-06-16 | ¥11,222.50 | -1.34% | ¥11,300.00 | ¥11,820.00 | ¥11,125.00 | 18.68M |
| 2026-06-15 | ¥11,375.00 | +19.08% | ¥10,402.50 | ¥11,400.00 | ¥10,282.50 | 19.63M |
| 2026-06-12 | ¥9,552.50 | +4.91% | ¥9,885.00 | ¥10,025.00 | ¥9,452.50 | 19.10M |
| 2026-06-11 | ¥9,105.00 | +4.66% | ¥8,260.00 | ¥9,205.00 | ¥8,252.50 | 16.90M |
| 2026-06-10 | ¥8,700.00 | -6.43% | ¥8,897.50 | ¥9,187.50 | ¥8,555.00 | 16.22M |
| 2026-06-09 | ¥9,297.50 | +9.00% | ¥8,730.00 | ¥9,335.00 | ¥8,630.00 | 19.17M |
| 2026-06-08 | ¥8,530.00 | -9.06% | ¥8,400.00 | ¥8,775.00 | ¥8,060.00 | 15.42M |
| 2026-06-05 | ¥9,380.00 | -6.92% | ¥9,255.00 | ¥9,582.50 | ¥8,975.00 | 16.33M |
| 2026-06-04 | ¥10,077.50 | -8.14% | ¥10,720.00 | ¥10,932.50 | ¥9,982.50 | 12.64M |
| 2026-06-03 | ¥10,970.00 | +3.81% | ¥10,725.00 | ¥11,215.00 | ¥10,562.50 | 13.76M |
| 2026-06-02 | ¥10,567.50 | -3.03% | ¥10,897.50 | ¥11,335.00 | ¥10,132.50 | 16.17M |
| 2026-06-01 | ¥10,897.50 | -5.24% | ¥11,462.50 | ¥11,572.50 | ¥10,775.00 | 20.15M |
| 2026-05-29 | ¥11,500.00 | +16.51% | ¥10,000.00 | ¥11,500.00 | ¥9,752.50 | 20.33M |
| 2026-05-28 | ¥9,870.00 | -3.35% | ¥9,962.50 | ¥10,422.50 | ¥9,567.50 | 16.77M |
| 2026-05-27 | ¥10,212.50 | -2.58% | ¥10,627.50 | ¥10,805.00 | ¥10,055.00 | 14.98M |
| 2026-05-26 | ¥10,482.50 | +0.17% | ¥10,250.00 | ¥11,165.00 | ¥10,205.00 | 16.17M |
| 2026-05-25 | ¥10,465.00 | +8.73% | ¥9,825.00 | ¥10,637.50 | ¥9,767.50 | 15.26M |
| 2026-05-22 | ¥9,625.00 | +7.69% | ¥9,002.50 | ¥9,670.00 | ¥8,980.00 | 17.38M |