IBJ, Inc. 6071
TSE · Japan · Technology Services
¥883.00-19.00 (-2.11%)
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 | ¥902.00 | +1.81% | ¥882.00 | ¥912.00 | ¥878.00 | 189.70K |
| 2026-09-30 | ¥886.00 | +2.07% | ¥866.00 | ¥888.00 | ¥864.00 | 113.60K |
| 2026-09-29 | ¥868.00 | -1.03% | ¥867.00 | ¥872.00 | ¥856.00 | 199.50K |
| 2026-09-28 | ¥877.00 | -1.46% | ¥882.00 | ¥885.00 | ¥873.00 | 128.70K |
| 2026-09-25 | ¥890.00 | -2.63% | ¥906.00 | ¥909.00 | ¥885.00 | 188.30K |
| 2026-09-24 | ¥914.00 | +0.22% | ¥915.00 | ¥929.00 | ¥911.00 | 248.50K |
| 2026-09-18 | ¥912.00 | -0.65% | ¥905.00 | ¥917.00 | ¥897.00 | 205.50K |
| 2026-09-17 | ¥918.00 | +2.46% | ¥904.00 | ¥918.00 | ¥898.00 | 169.90K |
| 2026-09-16 | ¥896.00 | -0.22% | ¥888.00 | ¥902.00 | ¥883.00 | 265.40K |
| 2026-09-15 | ¥898.00 | +1.35% | ¥880.00 | ¥899.00 | ¥880.00 | 237.20K |
| 2026-09-14 | ¥886.00 | +4.24% | ¥850.00 | ¥890.00 | ¥850.00 | 185.70K |
| 2026-09-11 | ¥850.00 | -1.62% | ¥850.00 | ¥859.00 | ¥843.00 | 248.50K |
| 2026-09-10 | ¥864.00 | +2.49% | ¥858.00 | ¥868.00 | ¥846.00 | 235.00K |
| 2026-09-09 | ¥843.00 | -1.17% | ¥841.00 | ¥855.00 | ¥837.00 | 381.30K |
| 2026-09-08 | ¥853.00 | -6.78% | ¥900.00 | ¥901.00 | ¥847.00 | 635.60K |
| 2026-09-07 | ¥915.00 | -2.14% | ¥936.00 | ¥936.00 | ¥914.00 | 179.10K |
| 2026-09-04 | ¥935.00 | +2.19% | ¥915.00 | ¥951.00 | ¥915.00 | 273.10K |
| 2026-09-03 | ¥915.00 | +0.55% | ¥913.00 | ¥918.00 | ¥907.00 | 130.60K |
| 2026-09-02 | ¥910.00 | -4.01% | ¥944.00 | ¥944.00 | ¥910.00 | 353.40K |
| 2026-09-01 | ¥948.00 | -0.94% | ¥942.00 | ¥965.00 | ¥940.00 | 247.90K |
| 2026-08-31 | ¥957.00 | +4.13% | ¥905.00 | ¥962.00 | ¥901.00 | 394.10K |
| 2026-08-28 | ¥919.00 | -1.29% | ¥929.00 | ¥941.00 | ¥914.00 | 213.10K |
| 2026-08-27 | ¥931.00 | +0.87% | ¥931.00 | ¥952.00 | ¥917.00 | 260.60K |
| 2026-08-26 | ¥923.00 | -1.07% | ¥928.00 | ¥949.00 | ¥919.00 | 184.70K |
| 2026-08-25 | ¥933.00 | -1.48% | ¥944.00 | ¥944.00 | ¥918.00 | 217.70K |
| 2026-08-24 | ¥947.00 | -0.84% | ¥967.00 | ¥970.00 | ¥943.00 | 213.10K |
| 2026-08-21 | ¥955.00 | +0.74% | ¥950.00 | ¥970.00 | ¥938.00 | 323.20K |
| 2026-08-20 | ¥948.00 | +2.60% | ¥930.00 | ¥950.00 | ¥921.00 | 396.30K |
| 2026-08-19 | ¥924.00 | -4.05% | ¥965.00 | ¥966.00 | ¥922.00 | 509.60K |
| 2026-08-18 | ¥963.00 | +2.45% | ¥942.00 | ¥976.00 | ¥933.00 | 1.18M |
| 2026-08-17 | ¥940.00 | +11.77% | ¥888.00 | ¥955.00 | ¥882.00 | 2.31M |
| 2026-08-14 | ¥841.00 | -1.87% | ¥851.00 | ¥851.00 | ¥827.00 | 339.90K |
| 2026-08-13 | ¥857.00 | +0.59% | ¥852.00 | ¥858.00 | ¥846.00 | 146.10K |
| 2026-08-12 | ¥852.00 | +2.04% | ¥841.00 | ¥856.00 | ¥837.00 | 171.20K |
| 2026-08-10 | ¥835.00 | +0.97% | ¥827.00 | ¥840.00 | ¥824.00 | 140.20K |
| 2026-08-07 | ¥827.00 | +1.10% | ¥830.00 | ¥831.00 | ¥822.00 | 96.00K |
| 2026-08-06 | ¥818.00 | +0.12% | ¥815.00 | ¥827.00 | ¥811.00 | 158.20K |
| 2026-08-05 | ¥817.00 | 0.00% | ¥817.00 | ¥824.00 | ¥816.00 | 114.90K |
| 2026-08-04 | ¥817.00 | -0.37% | ¥817.00 | ¥822.00 | ¥812.00 | 98.20K |
| 2026-08-03 | ¥820.00 | -0.36% | ¥817.00 | ¥824.00 | ¥812.00 | 118.20K |
| 2026-07-31 | ¥823.00 | +0.37% | ¥816.00 | ¥833.00 | ¥813.00 | 104.20K |
| 2026-07-30 | ¥820.00 | -0.73% | ¥826.00 | ¥833.00 | ¥817.00 | 271.10K |
| 2026-07-29 | ¥826.00 | +1.10% | ¥817.00 | ¥830.00 | ¥810.00 | 131.60K |
| 2026-07-28 | ¥817.00 | -0.97% | ¥831.00 | ¥831.00 | ¥813.00 | 85.20K |
| 2026-07-27 | ¥825.00 | +2.74% | ¥818.00 | ¥828.00 | ¥812.00 | 110.10K |
| 2026-07-24 | ¥803.00 | -1.59% | ¥812.00 | ¥816.00 | ¥796.00 | 222.10K |
| 2026-07-23 | ¥816.00 | -1.57% | ¥829.00 | ¥830.00 | ¥812.00 | 158.60K |
| 2026-07-22 | ¥829.00 | -1.31% | ¥841.00 | ¥841.00 | ¥825.00 | 172.10K |
| 2026-07-21 | ¥840.00 | +0.24% | ¥838.00 | ¥847.00 | ¥833.00 | 110.70K |
| 2026-07-17 | ¥838.00 | -2.22% | ¥857.00 | ¥865.00 | ¥828.00 | 199.60K |
| 2026-07-16 | ¥857.00 | -2.72% | ¥885.00 | ¥890.00 | ¥857.00 | 119.50K |
| 2026-07-15 | ¥881.00 | +1.26% | ¥884.00 | ¥885.00 | ¥868.00 | 218.00K |
| 2026-07-14 | ¥870.00 | +1.99% | ¥858.00 | ¥881.00 | ¥854.00 | 238.80K |
| 2026-07-13 | ¥853.00 | +0.71% | ¥846.00 | ¥854.00 | ¥841.00 | 139.80K |
| 2026-07-10 | ¥847.00 | +2.79% | ¥829.00 | ¥847.00 | ¥821.00 | 126.80K |
| 2026-07-09 | ¥824.00 | -1.44% | ¥826.00 | ¥834.00 | ¥817.00 | 108.40K |
| 2026-07-08 | ¥836.00 | +1.21% | ¥835.00 | ¥844.00 | ¥826.00 | 161.30K |
| 2026-07-07 | ¥826.00 | -0.72% | ¥825.00 | ¥840.00 | ¥824.00 | 109.40K |
| 2026-07-06 | ¥832.00 | +2.21% | ¥814.00 | ¥835.00 | ¥811.00 | 158.50K |
| 2026-07-03 | ¥814.00 | +1.24% | ¥810.00 | ¥817.00 | ¥806.00 | 126.70K |
| 2026-07-02 | ¥804.00 | +2.68% | ¥801.00 | ¥810.00 | ¥797.00 | 149.60K |
| 2026-07-01 | ¥783.00 | +0.64% | ¥774.00 | ¥786.00 | ¥774.00 | 118.60K |
| 2026-06-30 | ¥778.00 | -2.26% | ¥796.00 | ¥796.00 | ¥771.00 | 186.80K |
| 2026-06-29 | ¥796.00 | +4.33% | ¥778.00 | ¥796.00 | ¥778.00 | 323.60K |
| 2026-06-26 | ¥763.00 | +0.39% | ¥760.00 | ¥768.00 | ¥759.00 | 466.10K |
| 2026-06-25 | ¥760.00 | +0.80% | ¥758.00 | ¥766.00 | ¥755.00 | 174.20K |
| 2026-06-24 | ¥754.00 | -0.53% | ¥773.00 | ¥773.00 | ¥753.00 | 120.90K |
| 2026-06-23 | ¥758.00 | -1.94% | ¥766.00 | ¥767.00 | ¥752.00 | 258.20K |
| 2026-06-22 | ¥773.00 | -0.77% | ¥777.00 | ¥779.00 | ¥770.00 | 178.40K |
| 2026-06-19 | ¥779.00 | +0.91% | ¥782.00 | ¥784.00 | ¥771.00 | 211.70K |
| 2026-06-18 | ¥772.00 | -1.66% | ¥779.00 | ¥785.00 | ¥760.00 | 229.00K |
| 2026-06-17 | ¥785.00 | +2.08% | ¥786.00 | ¥795.00 | ¥776.00 | 329.70K |
| 2026-06-16 | ¥769.00 | -2.16% | ¥788.00 | ¥788.00 | ¥769.00 | 255.70K |
| 2026-06-15 | ¥786.00 | -1.13% | ¥795.00 | ¥804.00 | ¥785.00 | 392.20K |
| 2026-06-12 | ¥795.00 | +0.25% | ¥792.00 | ¥797.00 | ¥788.00 | 302.20K |
| 2026-06-11 | ¥793.00 | -1.37% | ¥797.00 | ¥799.00 | ¥777.00 | 263.50K |
| 2026-06-10 | ¥804.00 | +1.13% | ¥800.00 | ¥815.00 | ¥794.00 | 290.10K |
| 2026-06-09 | ¥795.00 | +1.27% | ¥787.00 | ¥795.00 | ¥773.00 | 233.50K |
| 2026-06-08 | ¥785.00 | -0.76% | ¥806.00 | ¥808.00 | ¥777.00 | 219.80K |
| 2026-06-05 | ¥791.00 | +1.28% | ¥795.00 | ¥799.00 | ¥784.00 | 145.00K |
| 2026-06-04 | ¥781.00 | -2.38% | ¥792.00 | ¥795.00 | ¥762.00 | 275.20K |
| 2026-06-03 | ¥800.00 | -2.44% | ¥816.00 | ¥816.00 | ¥799.00 | 175.90K |
| 2026-06-02 | ¥820.00 | +1.74% | ¥821.00 | ¥823.00 | ¥803.00 | 195.70K |
| 2026-06-01 | ¥806.00 | -2.30% | ¥825.00 | ¥830.00 | ¥803.00 | 241.60K |
| 2026-05-29 | ¥825.00 | +1.23% | ¥826.00 | ¥843.00 | ¥817.00 | 223.10K |
| 2026-05-28 | ¥815.00 | -1.57% | ¥833.00 | ¥833.00 | ¥811.00 | 173.30K |
| 2026-05-27 | ¥828.00 | +0.73% | ¥821.00 | ¥830.00 | ¥811.00 | 187.50K |
| 2026-05-26 | ¥822.00 | +1.36% | ¥810.00 | ¥826.00 | ¥808.00 | 192.30K |
| 2026-05-25 | ¥811.00 | +1.25% | ¥810.00 | ¥815.00 | ¥797.00 | 276.80K |
| 2026-05-22 | ¥801.00 | +2.43% | ¥790.00 | ¥810.00 | ¥786.00 | 226.70K |