ibis inc. 9343
TSE · Japan · Technology Services
¥778.00-10.00 (-1.27%)
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 | ¥778.00 | -1.27% | ¥788.00 | ¥789.00 | ¥772.00 | 30.50K |
| 2026-10-01 | ¥788.00 | +1.68% | ¥775.00 | ¥792.00 | ¥771.00 | 24.30K |
| 2026-09-30 | ¥775.00 | 0.00% | ¥773.00 | ¥779.00 | ¥769.00 | 40.10K |
| 2026-09-29 | ¥775.00 | -0.64% | ¥774.00 | ¥785.00 | ¥765.00 | 38.10K |
| 2026-09-28 | ¥780.00 | -1.39% | ¥790.00 | ¥796.00 | ¥780.00 | 29.40K |
| 2026-09-25 | ¥791.00 | -1.13% | ¥798.00 | ¥798.00 | ¥786.00 | 23.70K |
| 2026-09-24 | ¥800.00 | 0.00% | ¥801.00 | ¥808.00 | ¥797.00 | 21.00K |
| 2026-09-18 | ¥800.00 | +0.38% | ¥793.00 | ¥801.00 | ¥793.00 | 14.40K |
| 2026-09-17 | ¥797.00 | +1.53% | ¥785.00 | ¥802.00 | ¥783.00 | 17.50K |
| 2026-09-16 | ¥785.00 | -0.88% | ¥792.00 | ¥793.00 | ¥784.00 | 18.20K |
| 2026-09-15 | ¥792.00 | +0.38% | ¥789.00 | ¥796.00 | ¥785.00 | 10.10K |
| 2026-09-14 | ¥789.00 | -0.13% | ¥792.00 | ¥796.00 | ¥785.00 | 51.30K |
| 2026-09-11 | ¥790.00 | +1.54% | ¥767.00 | ¥807.00 | ¥766.00 | 51.90K |
| 2026-09-10 | ¥778.00 | +0.78% | ¥766.00 | ¥782.00 | ¥766.00 | 25.70K |
| 2026-09-09 | ¥772.00 | -1.03% | ¥780.00 | ¥783.00 | ¥768.00 | 60.10K |
| 2026-09-08 | ¥780.00 | -1.52% | ¥792.00 | ¥794.00 | ¥778.00 | 66.90K |
| 2026-09-07 | ¥792.00 | -3.77% | ¥823.00 | ¥823.00 | ¥791.00 | 73.70K |
| 2026-09-04 | ¥823.00 | +0.12% | ¥815.00 | ¥825.00 | ¥801.00 | 73.40K |
| 2026-09-03 | ¥822.00 | +4.05% | ¥800.00 | ¥826.00 | ¥800.00 | 88.70K |
| 2026-09-02 | ¥790.00 | -1.86% | ¥804.00 | ¥804.00 | ¥783.00 | 86.90K |
| 2026-09-01 | ¥805.00 | -2.66% | ¥815.00 | ¥827.00 | ¥795.00 | 140.70K |
| 2026-08-31 | ¥827.00 | -1.55% | ¥832.00 | ¥833.00 | ¥820.00 | 61.20K |
| 2026-08-28 | ¥840.00 | +2.19% | ¥820.00 | ¥851.00 | ¥820.00 | 124.10K |
| 2026-08-27 | ¥822.00 | +5.12% | ¥779.00 | ¥836.00 | ¥779.00 | 199.30K |
| 2026-08-26 | ¥782.00 | +2.09% | ¥773.00 | ¥790.00 | ¥773.00 | 44.70K |
| 2026-08-25 | ¥766.00 | -0.52% | ¥773.00 | ¥773.00 | ¥762.00 | 20.10K |
| 2026-08-24 | ¥770.00 | +0.52% | ¥775.00 | ¥775.00 | ¥768.00 | 18.00K |
| 2026-08-21 | ¥766.00 | -0.78% | ¥776.00 | ¥776.00 | ¥764.00 | 44.90K |
| 2026-08-20 | ¥772.00 | +2.12% | ¥761.00 | ¥778.00 | ¥761.00 | 66.40K |
| 2026-08-19 | ¥756.00 | -0.79% | ¥762.00 | ¥764.00 | ¥754.00 | 37.70K |
| 2026-08-18 | ¥762.00 | -1.17% | ¥775.00 | ¥775.00 | ¥761.00 | 35.70K |
| 2026-08-17 | ¥771.00 | +1.45% | ¥760.00 | ¥778.00 | ¥759.00 | 59.90K |
| 2026-08-14 | ¥760.00 | +1.06% | ¥751.00 | ¥766.00 | ¥749.00 | 43.70K |
| 2026-08-13 | ¥752.00 | -2.59% | ¥772.00 | ¥772.00 | ¥749.00 | 93.70K |
| 2026-08-12 | ¥772.00 | +1.45% | ¥760.00 | ¥773.00 | ¥758.00 | 70.50K |
| 2026-08-10 | ¥761.00 | -7.20% | ¥820.00 | ¥820.00 | ¥747.00 | 212.00K |
| 2026-08-07 | ¥820.00 | +0.74% | ¥822.00 | ¥822.00 | ¥800.00 | 55.10K |
| 2026-08-06 | ¥814.00 | +3.56% | ¥780.00 | ¥832.00 | ¥777.00 | 112.50K |
| 2026-08-05 | ¥786.00 | +0.90% | ¥779.00 | ¥789.00 | ¥779.00 | 13.90K |
| 2026-08-04 | ¥779.00 | 0.00% | ¥780.00 | ¥784.00 | ¥775.00 | 29.30K |
| 2026-08-03 | ¥779.00 | -0.13% | ¥777.00 | ¥779.00 | ¥769.00 | 19.70K |
| 2026-07-31 | ¥780.00 | -1.27% | ¥781.00 | ¥790.00 | ¥780.00 | 12.40K |
| 2026-07-30 | ¥790.00 | +1.15% | ¥772.00 | ¥792.00 | ¥769.00 | 17.20K |
| 2026-07-29 | ¥781.00 | +0.77% | ¥775.00 | ¥785.00 | ¥772.00 | 35.80K |
| 2026-07-28 | ¥775.00 | -1.27% | ¥775.00 | ¥785.00 | ¥770.00 | 16.40K |
| 2026-07-27 | ¥785.00 | +1.95% | ¥770.00 | ¥792.00 | ¥770.00 | 19.80K |
| 2026-07-24 | ¥770.00 | -0.39% | ¥770.00 | ¥775.00 | ¥766.00 | 14.70K |
| 2026-07-23 | ¥773.00 | -0.64% | ¥777.00 | ¥780.00 | ¥770.00 | 16.10K |
| 2026-07-22 | ¥778.00 | +0.13% | ¥777.00 | ¥788.00 | ¥776.00 | 23.70K |
| 2026-07-21 | ¥777.00 | +0.26% | ¥771.00 | ¥793.00 | ¥765.00 | 36.60K |
| 2026-07-17 | ¥775.00 | -2.88% | ¥798.00 | ¥802.00 | ¥767.00 | 38.60K |
| 2026-07-16 | ¥798.00 | +0.50% | ¥794.00 | ¥798.00 | ¥770.00 | 28.50K |
| 2026-07-15 | ¥794.00 | -1.24% | ¥806.00 | ¥806.00 | ¥779.00 | 21.90K |
| 2026-07-14 | ¥804.00 | +0.50% | ¥800.00 | ¥814.00 | ¥796.00 | 40.20K |
| 2026-07-13 | ¥800.00 | +2.83% | ¥784.00 | ¥809.00 | ¥781.00 | 51.60K |
| 2026-07-10 | ¥778.00 | +1.04% | ¥770.00 | ¥781.00 | ¥764.00 | 51.10K |
| 2026-07-09 | ¥770.00 | +0.52% | ¥761.00 | ¥770.00 | ¥761.00 | 6.90K |
| 2026-07-08 | ¥766.00 | +0.66% | ¥761.00 | ¥770.00 | ¥761.00 | 6.70K |
| 2026-07-07 | ¥761.00 | -1.68% | ¥774.00 | ¥775.00 | ¥760.00 | 30.10K |
| 2026-07-06 | ¥774.00 | +1.57% | ¥774.00 | ¥775.00 | ¥762.00 | 21.00K |
| 2026-07-03 | ¥762.00 | -0.13% | ¥763.00 | ¥768.00 | ¥754.00 | 12.40K |
| 2026-07-02 | ¥763.00 | +1.06% | ¥755.00 | ¥776.00 | ¥755.00 | 23.80K |
| 2026-07-01 | ¥755.00 | +0.27% | ¥753.00 | ¥756.00 | ¥749.00 | 16.20K |
| 2026-06-30 | ¥753.00 | +1.62% | ¥747.00 | ¥753.00 | ¥733.00 | 20.50K |
| 2026-06-29 | ¥741.00 | +2.92% | ¥721.00 | ¥750.00 | ¥721.00 | 36.40K |
| 2026-06-26 | ¥720.00 | -0.83% | ¥726.00 | ¥735.00 | ¥718.00 | 23.20K |
| 2026-06-25 | ¥726.00 | -1.36% | ¥736.00 | ¥740.00 | ¥714.00 | 38.90K |
| 2026-06-24 | ¥736.00 | +0.68% | ¥730.00 | ¥745.00 | ¥730.00 | 23.40K |
| 2026-06-23 | ¥731.00 | -2.53% | ¥750.00 | ¥750.00 | ¥731.00 | 44.40K |
| 2026-06-22 | ¥750.00 | -0.13% | ¥752.00 | ¥773.00 | ¥743.00 | 144.40K |
| 2026-06-19 | ¥751.00 | -2.97% | ¥777.00 | ¥779.00 | ¥748.00 | 73.60K |
| 2026-06-18 | ¥774.00 | +0.26% | ¥778.00 | ¥783.00 | ¥771.00 | 37.30K |
| 2026-06-17 | ¥772.00 | +1.58% | ¥768.00 | ¥787.00 | ¥768.00 | 33.90K |
| 2026-06-16 | ¥760.00 | -1.94% | ¥775.00 | ¥778.00 | ¥760.00 | 40.60K |
| 2026-06-15 | ¥775.00 | -1.52% | ¥790.00 | ¥794.00 | ¥769.00 | 39.20K |
| 2026-06-12 | ¥787.00 | +0.25% | ¥797.00 | ¥800.00 | ¥780.00 | 25.70K |
| 2026-06-11 | ¥785.00 | -1.38% | ¥792.00 | ¥795.00 | ¥780.00 | 19.10K |
| 2026-06-10 | ¥796.00 | -0.50% | ¥797.00 | ¥801.00 | ¥790.00 | 33.50K |
| 2026-06-09 | ¥800.00 | +1.78% | ¥782.00 | ¥803.00 | ¥780.00 | 66.60K |
| 2026-06-08 | ¥786.00 | -0.76% | ¥785.00 | ¥803.00 | ¥769.00 | 84.30K |
| 2026-06-05 | ¥792.00 | +2.99% | ¥761.00 | ¥803.00 | ¥755.00 | 91.50K |
| 2026-06-04 | ¥769.00 | +2.53% | ¥744.00 | ¥777.00 | ¥735.00 | 82.20K |
| 2026-06-03 | ¥750.00 | -3.10% | ¥789.00 | ¥790.00 | ¥741.00 | 119.10K |
| 2026-06-02 | ¥774.00 | -1.40% | ¥785.00 | ¥785.00 | ¥756.00 | 82.00K |
| 2026-06-01 | ¥785.00 | -1.51% | ¥793.00 | ¥795.00 | ¥771.00 | 120.40K |
| 2026-05-29 | ¥797.00 | -0.38% | ¥800.00 | ¥806.00 | ¥790.00 | 110.00K |
| 2026-05-28 | ¥800.00 | +1.52% | ¥792.00 | ¥800.00 | ¥779.00 | 87.20K |
| 2026-05-27 | ¥788.00 | -1.01% | ¥798.00 | ¥798.00 | ¥778.00 | 50.20K |
| 2026-05-26 | ¥796.00 | -0.50% | ¥800.00 | ¥806.00 | ¥789.00 | 97.90K |
| 2026-05-25 | ¥800.00 | -2.44% | ¥820.00 | ¥820.00 | ¥793.00 | 101.20K |