Internetworking and Broadband Consulting Co.,Ltd. (TYO:3920)
Japan
· Delayed Price · Currency is JPY 983.00
-16.00 (-1.60%)
Apr 30, 2026, 12:38 PM JST
TYO:3920 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 987.00 | 1,001.00 | 987.00 | 999.00 | 999.00 | -0.20% | 3,500 |
| Apr 27, 2026 | 1,002.00 | 1,005.00 | 994.00 | 1,001.00 | 1,001.00 | -0.20% | 5,000 |
| Apr 24, 2026 | 1,020.00 | 1,026.00 | 1,001.00 | 1,003.00 | 1,003.00 | -1.67% | 2,600 |
| Apr 23, 2026 | 1,035.00 | 1,036.00 | 1,006.00 | 1,020.00 | 1,020.00 | -1.07% | 9,400 |
| Apr 22, 2026 | 1,028.00 | 1,047.00 | 1,022.00 | 1,031.00 | 1,031.00 | 0.88% | 20,000 |
| Apr 21, 2026 | 1,004.00 | 1,027.00 | 1,002.00 | 1,022.00 | 1,022.00 | 1.49% | 8,500 |
| Apr 20, 2026 | 1,000.00 | 1,014.00 | 980.00 | 1,007.00 | 1,007.00 | 0.70% | 15,600 |
| Apr 17, 2026 | 998.00 | 1,005.00 | 994.00 | 1,000.00 | 1,000.00 | -0.40% | 3,700 |
| Apr 16, 2026 | 1,005.00 | 1,005.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.10% | 3,900 |
| Apr 15, 2026 | 997.00 | 1,009.00 | 989.00 | 1,005.00 | 1,005.00 | 0.80% | 6,000 |
| Apr 14, 2026 | 1,002.00 | 1,005.00 | 994.00 | 997.00 | 997.00 | -0.30% | 2,500 |
| Apr 13, 2026 | 985.00 | 1,004.00 | 977.00 | 1,000.00 | 1,000.00 | 0.30% | 14,200 |
| Apr 10, 2026 | 990.00 | 997.00 | 983.00 | 997.00 | 997.00 | 0.61% | 2,900 |
| Apr 9, 2026 | 997.00 | 1,001.00 | 985.00 | 991.00 | 991.00 | -0.60% | 4,500 |
| Apr 8, 2026 | 992.00 | 1,001.00 | 992.00 | 997.00 | 997.00 | 0.50% | 4,800 |
| Apr 7, 2026 | 980.00 | 1,001.00 | 975.00 | 992.00 | 992.00 | 0.71% | 7,300 |
| Apr 6, 2026 | 978.00 | 993.00 | 978.00 | 985.00 | 985.00 | 1.76% | 6,500 |
| Apr 3, 2026 | 974.00 | 997.00 | 968.00 | 968.00 | 968.00 | -1.33% | 12,900 |
| Apr 2, 2026 | 992.00 | 1,009.00 | 980.00 | 981.00 | 981.00 | -0.91% | 16,400 |
| Apr 1, 2026 | 990.00 | 990.00 | 976.00 | 990.00 | 990.00 | - | 6,200 |
| Mar 31, 2026 | 948.00 | 990.00 | 939.00 | 990.00 | 990.00 | 3.23% | 30,800 |
| Mar 30, 2026 | 967.00 | 983.00 | 952.00 | 959.00 | 959.00 | -3.42% | 2,200 |
| Mar 27, 2026 | 999.00 | 1,008.00 | 986.00 | 993.00 | 982.00 | 2.16% | 43,400 |
| Mar 26, 2026 | 961.00 | 983.00 | 961.00 | 972.00 | 961.23 | 0.41% | 7,200 |
| Mar 25, 2026 | 970.00 | 971.00 | 958.00 | 968.00 | 957.28 | 1.04% | 3,100 |
| Mar 24, 2026 | 958.00 | 977.00 | 945.00 | 958.00 | 947.39 | 1.48% | 2,700 |
| Mar 23, 2026 | 946.00 | 972.00 | 940.00 | 944.00 | 933.54 | -1.97% | 13,500 |
| Mar 19, 2026 | 971.00 | 982.00 | 950.00 | 963.00 | 952.33 | -2.13% | 14,900 |
| Mar 18, 2026 | 966.00 | 1,001.00 | 966.00 | 984.00 | 973.10 | 1.76% | 17,000 |
| Mar 17, 2026 | 959.00 | 986.00 | 959.00 | 967.00 | 956.29 | 0.83% | 7,300 |
| Mar 16, 2026 | 966.00 | 966.00 | 954.00 | 959.00 | 948.38 | -0.72% | 600 |
| Mar 13, 2026 | 954.00 | 973.00 | 954.00 | 966.00 | 955.30 | -0.31% | 9,700 |
| Mar 12, 2026 | 984.00 | 991.00 | 965.00 | 969.00 | 958.27 | -1.52% | 8,000 |
| Mar 11, 2026 | 978.00 | 992.00 | 977.00 | 984.00 | 973.10 | -0.91% | 2,500 |
| Mar 10, 2026 | 979.00 | 999.00 | 977.00 | 993.00 | 982.00 | 1.95% | 14,100 |
| Mar 9, 2026 | 977.00 | 980.00 | 945.00 | 974.00 | 963.21 | -0.92% | 15,900 |
| Mar 6, 2026 | 974.00 | 990.00 | 974.00 | 983.00 | 972.11 | -0.61% | 3,600 |
| Mar 5, 2026 | 971.00 | 1,001.00 | 967.00 | 989.00 | 978.04 | 1.75% | 35,300 |
| Mar 4, 2026 | 945.00 | 987.00 | 940.00 | 972.00 | 961.23 | 1.78% | 19,700 |
| Mar 3, 2026 | 987.00 | 987.00 | 951.00 | 955.00 | 944.42 | -2.35% | 10,300 |
| Mar 2, 2026 | 958.00 | 983.00 | 945.00 | 978.00 | 967.17 | 0.93% | 22,100 |
| Feb 27, 2026 | 980.00 | 986.00 | 960.00 | 969.00 | 958.27 | -1.02% | 19,500 |
| Feb 26, 2026 | 990.00 | 994.00 | 960.00 | 979.00 | 968.16 | -2.10% | 27,100 |
| Feb 25, 2026 | 977.00 | 1,000.00 | 964.00 | 1,000.00 | 988.92 | - | 33,600 |
| Feb 24, 2026 | 923.00 | 1,014.00 | 910.00 | 1,000.00 | 988.92 | 8.34% | 242,800 |
| Feb 20, 2026 | 769.00 | 923.00 | 769.00 | 923.00 | 912.78 | 19.40% | 168,400 |
| Feb 19, 2026 | 789.00 | 789.00 | 771.00 | 773.00 | 764.44 | -2.28% | 14,100 |
| Feb 18, 2026 | 792.00 | 792.00 | 781.00 | 791.00 | 782.24 | 0.13% | 19,100 |
| Feb 17, 2026 | 821.00 | 822.00 | 790.00 | 790.00 | 781.25 | -4.13% | 31,800 |
| Feb 16, 2026 | 826.00 | 875.00 | 820.00 | 824.00 | 814.87 | -11.49% | 52,500 |
| Feb 13, 2026 | 947.00 | 960.00 | 931.00 | 931.00 | 920.69 | -2.92% | 5,500 |
| Feb 12, 2026 | 943.00 | 959.00 | 943.00 | 959.00 | 948.38 | 0.10% | 12,000 |
| Feb 10, 2026 | 950.00 | 958.00 | 946.00 | 958.00 | 947.39 | 0.42% | 6,700 |
| Feb 9, 2026 | 953.00 | 954.00 | 945.00 | 954.00 | 943.43 | 0.42% | 9,000 |
| Feb 6, 2026 | 955.00 | 955.00 | 947.00 | 950.00 | 939.48 | -0.52% | 3,000 |
| Feb 5, 2026 | 952.00 | 956.00 | 947.00 | 955.00 | 944.42 | - | 4,900 |
| Feb 4, 2026 | 955.00 | 966.00 | 948.00 | 955.00 | 944.42 | -0.10% | 13,400 |
| Feb 3, 2026 | 955.00 | 956.00 | 944.00 | 956.00 | 945.41 | 1.16% | 9,700 |
| Feb 2, 2026 | 953.00 | 958.00 | 942.00 | 945.00 | 934.53 | -0.11% | 5,900 |
| Jan 30, 2026 | 935.00 | 959.00 | 928.00 | 946.00 | 935.52 | 0.75% | 10,900 |
| Jan 29, 2026 | 943.00 | 944.00 | 937.00 | 939.00 | 928.60 | -0.63% | 6,900 |
| Jan 28, 2026 | 961.00 | 962.00 | 945.00 | 945.00 | 934.53 | -1.97% | 5,200 |
| Jan 27, 2026 | 966.00 | 981.00 | 955.00 | 964.00 | 953.32 | -0.21% | 10,700 |
| Jan 26, 2026 | 986.00 | 986.00 | 965.00 | 966.00 | 955.30 | -2.42% | 7,900 |
| Jan 23, 2026 | 993.00 | 997.00 | 985.00 | 990.00 | 979.03 | -0.70% | 6,600 |
| Jan 22, 2026 | 982.00 | 997.00 | 975.00 | 997.00 | 985.96 | 1.32% | 10,100 |
| Jan 21, 2026 | 980.00 | 988.00 | 968.00 | 984.00 | 973.10 | -0.30% | 7,400 |
| Jan 20, 2026 | 988.00 | 992.00 | 985.00 | 987.00 | 976.07 | -0.10% | 3,600 |
| Jan 19, 2026 | 1,000.00 | 1,000.00 | 988.00 | 988.00 | 977.06 | -1.50% | 8,800 |
| Jan 16, 2026 | 1,009.00 | 1,009.00 | 1,000.00 | 1,003.00 | 991.89 | -0.59% | 8,400 |
| Jan 15, 2026 | 1,007.00 | 1,009.00 | 996.00 | 1,009.00 | 997.82 | 0.50% | 4,500 |
| Jan 14, 2026 | 1,004.00 | 1,006.00 | 1,003.00 | 1,004.00 | 992.88 | - | 3,000 |
| Jan 13, 2026 | 1,004.00 | 1,008.00 | 1,001.00 | 1,004.00 | 992.88 | 0.20% | 5,500 |
| Jan 9, 2026 | 990.00 | 1,002.00 | 990.00 | 1,002.00 | 990.90 | 0.30% | 4,800 |
| Jan 8, 2026 | 1,002.00 | 1,002.00 | 997.00 | 999.00 | 987.93 | -0.50% | 3,900 |
| Jan 7, 2026 | 1,004.00 | 1,009.00 | 999.00 | 1,004.00 | 992.88 | -0.59% | 5,900 |
| Jan 6, 2026 | 1,003.00 | 1,010.00 | 1,000.00 | 1,010.00 | 998.81 | 0.80% | 4,700 |
| Jan 5, 2026 | 1,012.00 | 1,012.00 | 998.00 | 1,002.00 | 990.90 | -0.69% | 7,600 |
| Dec 30, 2025 | 1,008.00 | 1,009.00 | 1,004.00 | 1,009.00 | 997.82 | 0.20% | 1,000 |
| Dec 29, 2025 | 1,002.00 | 1,007.00 | 998.00 | 1,007.00 | 995.84 | 0.60% | 9,500 |
| Dec 26, 2025 | 994.00 | 1,002.00 | 980.00 | 1,001.00 | 989.91 | 0.70% | 26,000 |
| Dec 25, 2025 | 1,000.00 | 1,001.00 | 992.00 | 994.00 | 982.99 | - | 4,900 |
| Dec 24, 2025 | 991.00 | 1,003.00 | 987.00 | 994.00 | 982.99 | 0.30% | 11,600 |
| Dec 23, 2025 | 992.00 | 993.00 | 967.00 | 991.00 | 980.02 | 0.20% | 11,200 |
| Dec 22, 2025 | 992.00 | 992.00 | 963.00 | 989.00 | 978.04 | 1.23% | 21,000 |
| Dec 19, 2025 | 931.00 | 978.00 | 924.00 | 977.00 | 966.18 | 6.66% | 25,500 |
| Dec 18, 2025 | 919.00 | 925.00 | 903.00 | 916.00 | 905.85 | -0.33% | 15,800 |
| Dec 17, 2025 | 930.00 | 930.00 | 909.00 | 919.00 | 908.82 | -0.22% | 2,900 |
| Dec 16, 2025 | 921.00 | 935.00 | 908.00 | 921.00 | 910.80 | -0.86% | 4,100 |
| Dec 15, 2025 | 917.00 | 932.00 | 910.00 | 929.00 | 918.71 | 1.20% | 5,900 |
| Dec 12, 2025 | 922.00 | 926.00 | 918.00 | 918.00 | 907.83 | -0.33% | 5,500 |
| Dec 11, 2025 | 947.00 | 949.00 | 921.00 | 921.00 | 910.80 | -3.15% | 14,400 |
| Dec 10, 2025 | 939.00 | 951.00 | 938.00 | 951.00 | 940.47 | 0.63% | 8,300 |
| Dec 9, 2025 | 947.00 | 955.00 | 936.00 | 945.00 | 934.53 | -0.84% | 6,000 |
| Dec 8, 2025 | 949.00 | 955.00 | 938.00 | 953.00 | 942.44 | 2.03% | 11,400 |
| Dec 5, 2025 | 949.00 | 949.00 | 934.00 | 934.00 | 923.65 | -1.48% | 5,000 |
| Dec 4, 2025 | 943.00 | 948.00 | 938.00 | 948.00 | 937.50 | 0.96% | 2,400 |
| Dec 3, 2025 | 940.00 | 946.00 | 933.00 | 939.00 | 928.60 | -0.11% | 5,400 |
| Dec 2, 2025 | 958.00 | 959.00 | 940.00 | 940.00 | 929.59 | -1.16% | 11,200 |
| Dec 1, 2025 | 976.00 | 976.00 | 951.00 | 951.00 | 940.47 | -1.86% | 7,300 |