IBOKIN Co., Ltd. 5699
TSE · Japan · Distribution Services
¥1,551.00-6.00 (-0.39%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,551.00 | -0.39% | ¥1,551.00 | ¥1,554.00 | ¥1,547.00 | 6.60K |
| 2026-10-01 | ¥1,557.00 | -0.13% | ¥1,563.00 | ¥1,563.00 | ¥1,557.00 | 1.50K |
| 2026-09-30 | ¥1,559.00 | -0.06% | ¥1,565.00 | ¥1,565.00 | ¥1,558.00 | 1.50K |
| 2026-09-29 | ¥1,560.00 | -0.76% | ¥1,563.00 | ¥1,563.00 | ¥1,560.00 | 1.70K |
| 2026-09-28 | ¥1,572.00 | +0.58% | ¥1,576.00 | ¥1,576.00 | ¥1,563.00 | 1.20K |
| 2026-09-25 | ¥1,563.00 | -1.14% | ¥1,581.00 | ¥1,581.00 | ¥1,560.00 | 5.70K |
| 2026-09-24 | ¥1,581.00 | -1.74% | ¥1,600.00 | ¥1,620.00 | ¥1,581.00 | 7.10K |
| 2026-09-18 | ¥1,609.00 | +0.69% | ¥1,600.00 | ¥1,612.00 | ¥1,599.00 | 1.60K |
| 2026-09-17 | ¥1,598.00 | 0.00% | ¥1,601.00 | ¥1,601.00 | ¥1,598.00 | 1.30K |
| 2026-09-16 | ¥1,598.00 | -1.60% | ¥1,635.00 | ¥1,635.00 | ¥1,597.00 | 2.60K |
| 2026-09-15 | ¥1,624.00 | +0.31% | ¥1,624.00 | ¥1,624.00 | ¥1,600.00 | 2.40K |
| 2026-09-14 | ¥1,619.00 | +2.47% | ¥1,580.00 | ¥1,619.00 | ¥1,563.00 | 3.20K |
| 2026-09-11 | ¥1,580.00 | -1.80% | ¥1,585.00 | ¥1,589.00 | ¥1,570.00 | 4.90K |
| 2026-09-10 | ¥1,609.00 | -0.12% | ¥1,600.00 | ¥1,609.00 | ¥1,599.00 | 1.00K |
| 2026-09-09 | ¥1,611.00 | -0.43% | ¥1,622.00 | ¥1,622.00 | ¥1,596.00 | 2.10K |
| 2026-09-08 | ¥1,618.00 | +1.63% | ¥1,590.00 | ¥1,624.00 | ¥1,590.00 | 1.60K |
| 2026-09-07 | ¥1,592.00 | +0.63% | ¥1,584.00 | ¥1,606.00 | ¥1,583.00 | 3.90K |
| 2026-09-04 | ¥1,582.00 | -1.25% | ¥1,614.00 | ¥1,614.00 | ¥1,582.00 | 8.80K |
| 2026-09-03 | ¥1,602.00 | -0.80% | ¥1,645.00 | ¥1,649.00 | ¥1,602.00 | 7.00K |
| 2026-09-02 | ¥1,615.00 | -1.76% | ¥1,644.00 | ¥1,646.00 | ¥1,615.00 | 7.60K |
| 2026-09-01 | ¥1,644.00 | -0.90% | ¥1,680.00 | ¥1,680.00 | ¥1,632.00 | 4.70K |
| 2026-08-31 | ¥1,659.00 | +1.84% | ¥1,635.00 | ¥1,679.00 | ¥1,622.00 | 12.10K |
| 2026-08-28 | ¥1,629.00 | +2.52% | ¥1,585.00 | ¥1,684.00 | ¥1,585.00 | 12.90K |
| 2026-08-27 | ¥1,589.00 | +0.95% | ¥1,572.00 | ¥1,596.00 | ¥1,562.00 | 3.90K |
| 2026-08-26 | ¥1,574.00 | +0.13% | ¥1,580.00 | ¥1,590.00 | ¥1,572.00 | 2.20K |
| 2026-08-25 | ¥1,572.00 | -1.01% | ¥1,590.00 | ¥1,590.00 | ¥1,566.00 | 4.60K |
| 2026-08-24 | ¥1,588.00 | -0.31% | ¥1,587.00 | ¥1,597.00 | ¥1,566.00 | 5.80K |
| 2026-08-21 | ¥1,593.00 | -2.27% | ¥1,620.00 | ¥1,648.00 | ¥1,570.00 | 8.00K |
| 2026-08-20 | ¥1,630.00 | +4.69% | ¥1,569.00 | ¥1,630.00 | ¥1,569.00 | 5.90K |
| 2026-08-19 | ¥1,557.00 | -3.47% | ¥1,610.00 | ¥1,610.00 | ¥1,555.00 | 7.10K |
| 2026-08-18 | ¥1,613.00 | -2.12% | ¥1,648.00 | ¥1,653.00 | ¥1,599.00 | 7.30K |
| 2026-08-17 | ¥1,648.00 | +7.50% | ¥1,535.00 | ¥1,660.00 | ¥1,535.00 | 15.60K |
| 2026-08-14 | ¥1,533.00 | +1.05% | ¥1,543.00 | ¥1,543.00 | ¥1,520.00 | 3.80K |
| 2026-08-13 | ¥1,517.00 | -0.85% | ¥1,531.00 | ¥1,558.00 | ¥1,506.00 | 6.80K |
| 2026-08-12 | ¥1,530.00 | -2.80% | ¥1,574.00 | ¥1,574.00 | ¥1,505.00 | 25.20K |
| 2026-08-10 | ¥1,574.00 | +4.65% | ¥1,515.00 | ¥1,625.00 | ¥1,511.00 | 47.40K |
| 2026-08-07 | ¥1,504.00 | -0.07% | ¥1,512.00 | ¥1,519.00 | ¥1,500.00 | 3.20K |
| 2026-08-06 | ¥1,505.00 | +2.38% | ¥1,470.00 | ¥1,509.00 | ¥1,465.00 | 7.10K |
| 2026-08-05 | ¥1,470.00 | +2.08% | ¥1,456.00 | ¥1,477.00 | ¥1,447.00 | 4.00K |
| 2026-08-04 | ¥1,440.00 | -0.21% | ¥1,462.00 | ¥1,475.00 | ¥1,440.00 | 4.00K |
| 2026-08-03 | ¥1,443.00 | -1.84% | ¥1,455.00 | ¥1,465.00 | ¥1,441.00 | 7.50K |
| 2026-07-31 | ¥1,470.00 | +0.75% | ¥1,478.00 | ¥1,488.00 | ¥1,457.00 | 8.30K |
| 2026-07-30 | ¥1,459.00 | -0.07% | ¥1,441.00 | ¥1,460.00 | ¥1,441.00 | 2.80K |
| 2026-07-29 | ¥1,460.00 | -0.07% | ¥1,461.00 | ¥1,464.00 | ¥1,440.00 | 7.40K |
| 2026-07-28 | ¥1,461.00 | -1.68% | ¥1,480.00 | ¥1,488.00 | ¥1,461.00 | 3.70K |
| 2026-07-27 | ¥1,486.00 | +1.92% | ¥1,476.00 | ¥1,486.00 | ¥1,466.00 | 2.40K |
| 2026-07-24 | ¥1,458.00 | -1.62% | ¥1,469.00 | ¥1,475.00 | ¥1,458.00 | 600 |
| 2026-07-23 | ¥1,482.00 | +2.63% | ¥1,461.00 | ¥1,482.00 | ¥1,449.00 | 2.60K |
| 2026-07-22 | ¥1,444.00 | 0.00% | ¥1,457.00 | ¥1,460.00 | ¥1,444.00 | 4.70K |
| 2026-07-21 | ¥1,444.00 | +1.76% | ¥1,430.00 | ¥1,472.00 | ¥1,425.00 | 8.60K |
| 2026-07-17 | ¥1,419.00 | -3.86% | ¥1,475.00 | ¥1,475.00 | ¥1,419.00 | 17.20K |
| 2026-07-16 | ¥1,476.00 | -0.40% | ¥1,482.00 | ¥1,487.00 | ¥1,475.00 | 1.70K |
| 2026-07-15 | ¥1,482.00 | +0.82% | ¥1,476.00 | ¥1,483.00 | ¥1,472.00 | 2.20K |
| 2026-07-14 | ¥1,470.00 | +1.31% | ¥1,461.00 | ¥1,473.00 | ¥1,461.00 | 1.50K |
| 2026-07-13 | ¥1,451.00 | -0.21% | ¥1,454.00 | ¥1,479.00 | ¥1,451.00 | 1.70K |
| 2026-07-10 | ¥1,454.00 | +0.28% | ¥1,445.00 | ¥1,468.00 | ¥1,445.00 | 2.20K |
| 2026-07-09 | ¥1,450.00 | +0.62% | ¥1,433.00 | ¥1,455.00 | ¥1,433.00 | 4.80K |
| 2026-07-08 | ¥1,441.00 | -1.17% | ¥1,455.00 | ¥1,461.00 | ¥1,441.00 | 6.70K |
| 2026-07-07 | ¥1,458.00 | -0.68% | ¥1,488.00 | ¥1,490.00 | ¥1,458.00 | 5.60K |
| 2026-07-06 | ¥1,468.00 | +0.20% | ¥1,488.00 | ¥1,488.00 | ¥1,462.00 | 2.80K |
| 2026-07-03 | ¥1,465.00 | -0.54% | ¥1,479.00 | ¥1,486.00 | ¥1,465.00 | 4.60K |
| 2026-07-02 | ¥1,473.00 | +0.34% | ¥1,450.00 | ¥1,474.00 | ¥1,450.00 | 2.60K |
| 2026-07-01 | ¥1,468.00 | +1.31% | ¥1,471.00 | ¥1,477.00 | ¥1,454.00 | 800 |
| 2026-06-30 | ¥1,449.00 | -0.34% | ¥1,450.00 | ¥1,486.00 | ¥1,441.00 | 8.00K |
| 2026-06-29 | ¥1,454.00 | +0.62% | ¥1,454.00 | ¥1,468.00 | ¥1,454.00 | 5.30K |
| 2026-06-26 | ¥1,445.00 | -1.37% | ¥1,465.00 | ¥1,479.00 | ¥1,440.00 | 9.50K |
| 2026-06-25 | ¥1,465.00 | +1.03% | ¥1,480.00 | ¥1,480.00 | ¥1,461.00 | 2.90K |
| 2026-06-24 | ¥1,450.00 | -1.09% | ¥1,451.00 | ¥1,477.00 | ¥1,450.00 | 5.00K |
| 2026-06-23 | ¥1,466.00 | -2.20% | ¥1,499.00 | ¥1,499.00 | ¥1,453.00 | 11.60K |
| 2026-06-22 | ¥1,499.00 | +1.90% | ¥1,501.00 | ¥1,508.00 | ¥1,483.00 | 3.60K |
| 2026-06-19 | ¥1,471.00 | +0.07% | ¥1,479.00 | ¥1,496.00 | ¥1,470.00 | 5.50K |
| 2026-06-18 | ¥1,470.00 | +0.20% | ¥1,459.00 | ¥1,470.00 | ¥1,434.00 | 14.70K |
| 2026-06-17 | ¥1,467.00 | -0.68% | ¥1,457.00 | ¥1,474.00 | ¥1,441.00 | 7.10K |
| 2026-06-16 | ¥1,477.00 | +0.20% | ¥1,485.00 | ¥1,485.00 | ¥1,472.00 | 1.90K |
| 2026-06-15 | ¥1,474.00 | +1.31% | ¥1,465.00 | ¥1,499.00 | ¥1,465.00 | 4.30K |
| 2026-06-12 | ¥1,455.00 | +0.48% | ¥1,454.00 | ¥1,486.00 | ¥1,436.00 | 8.40K |
| 2026-06-11 | ¥1,448.00 | -0.28% | ¥1,422.00 | ¥1,452.00 | ¥1,419.00 | 9.40K |
| 2026-06-10 | ¥1,452.00 | -3.97% | ¥1,501.00 | ¥1,509.00 | ¥1,438.00 | 33.00K |
| 2026-06-09 | ¥1,512.00 | -0.72% | ¥1,525.00 | ¥1,530.00 | ¥1,502.00 | 6.90K |
| 2026-06-08 | ¥1,523.00 | -3.91% | ¥1,545.00 | ¥1,550.00 | ¥1,515.00 | 13.50K |
| 2026-06-05 | ¥1,585.00 | +2.86% | ¥1,568.00 | ¥1,597.00 | ¥1,568.00 | 8.90K |
| 2026-06-04 | ¥1,541.00 | -2.34% | ¥1,545.00 | ¥1,564.00 | ¥1,521.00 | 10.10K |
| 2026-06-03 | ¥1,578.00 | -0.69% | ¥1,590.00 | ¥1,613.00 | ¥1,572.00 | 8.90K |
| 2026-06-02 | ¥1,589.00 | -3.58% | ¥1,645.00 | ¥1,647.00 | ¥1,588.00 | 17.90K |
| 2026-06-01 | ¥1,648.00 | -4.07% | ¥1,718.00 | ¥1,718.00 | ¥1,641.00 | 16.00K |
| 2026-05-29 | ¥1,718.00 | -1.94% | ¥1,746.00 | ¥1,752.00 | ¥1,712.00 | 6.60K |
| 2026-05-28 | ¥1,752.00 | +0.69% | ¥1,718.00 | ¥1,752.00 | ¥1,704.00 | 6.30K |
| 2026-05-27 | ¥1,740.00 | -1.75% | ¥1,778.00 | ¥1,789.00 | ¥1,701.00 | 12.10K |
| 2026-05-26 | ¥1,771.00 | -0.67% | ¥1,785.00 | ¥1,840.00 | ¥1,770.00 | 8.90K |
| 2026-05-25 | ¥1,783.00 | -1.44% | ¥1,810.00 | ¥1,820.00 | ¥1,768.00 | 18.90K |