Ibiden Co.,Ltd. (TYO:4062)
Japan
· Delayed Price · Currency is JPY 7,238.00
-642.00 (-8.15%)
At close: Mar 9, 2026
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7,121.00 | 7,238.00 | 6,900.00 | 7,238.00 | 7,238.00 | -8.15% | 8,310,000 |
| Mar 6, 2026 | 7,950.00 | 8,165.00 | 7,777.00 | 7,880.00 | 7,880.00 | -2.70% | 5,684,300 |
| Mar 5, 2026 | 8,091.00 | 8,404.00 | 7,963.00 | 8,099.00 | 8,099.00 | 1.87% | 10,447,700 |
| Mar 4, 2026 | 8,441.00 | 8,710.00 | 7,899.00 | 7,950.00 | 7,950.00 | -7.75% | 8,121,400 |
| Mar 3, 2026 | 9,350.00 | 9,417.00 | 8,567.00 | 8,618.00 | 8,618.00 | -8.01% | 6,335,000 |
| Mar 2, 2026 | 9,400.00 | 9,750.00 | 9,260.00 | 9,368.00 | 9,368.00 | -1.77% | 6,120,700 |
| Feb 27, 2026 | 9,149.00 | 9,739.00 | 9,130.00 | 9,537.00 | 9,537.00 | 2.56% | 19,249,600 |
| Feb 26, 2026 | 9,716.00 | 9,716.00 | 8,924.00 | 9,299.00 | 9,299.00 | -3.66% | 9,113,600 |
| Feb 25, 2026 | 9,635.00 | 9,848.00 | 9,320.00 | 9,652.00 | 9,652.00 | -2.35% | 10,411,500 |
| Feb 24, 2026 | 9,158.00 | 9,980.00 | 9,158.00 | 9,884.00 | 9,884.00 | 7.94% | 6,890,100 |
| Feb 20, 2026 | 9,435.00 | 9,507.00 | 9,102.00 | 9,157.00 | 9,157.00 | -4.99% | 5,333,300 |
| Feb 19, 2026 | 9,350.00 | 9,775.00 | 9,265.00 | 9,638.00 | 9,638.00 | 3.26% | 5,618,100 |
| Feb 18, 2026 | 8,945.00 | 9,490.00 | 8,815.00 | 9,334.00 | 9,334.00 | 4.35% | 6,369,800 |
| Feb 17, 2026 | 8,839.00 | 9,040.00 | 8,701.00 | 8,945.00 | 8,945.00 | 1.88% | 4,395,200 |
| Feb 16, 2026 | 9,072.00 | 9,097.00 | 8,710.00 | 8,780.00 | 8,780.00 | 1.62% | 5,574,300 |
| Feb 13, 2026 | 8,504.00 | 8,816.00 | 8,447.00 | 8,640.00 | 8,640.00 | 1.60% | 6,756,900 |
| Feb 12, 2026 | 8,310.00 | 8,605.00 | 8,238.00 | 8,504.00 | 8,504.00 | 7.40% | 7,527,100 |
| Feb 10, 2026 | 7,830.00 | 8,173.00 | 7,631.00 | 7,918.00 | 7,918.00 | 1.59% | 5,987,900 |
| Feb 9, 2026 | 7,600.00 | 7,908.00 | 7,463.00 | 7,794.00 | 7,794.00 | 10.01% | 9,268,200 |
| Feb 6, 2026 | 6,765.00 | 7,234.00 | 6,752.00 | 7,085.00 | 7,085.00 | -0.42% | 5,699,900 |
| Feb 5, 2026 | 7,200.00 | 7,249.00 | 6,850.00 | 7,115.00 | 7,115.00 | -1.18% | 7,604,500 |
| Feb 4, 2026 | 7,552.00 | 7,583.00 | 6,904.00 | 7,200.00 | 7,200.00 | -14.19% | 18,227,400 |
| Feb 3, 2026 | 8,109.00 | 8,391.00 | 8,080.00 | 8,391.00 | 8,391.00 | 8.55% | 6,737,700 |
| Feb 2, 2026 | 7,882.00 | 8,331.00 | 7,702.00 | 7,730.00 | 7,730.00 | -6.06% | 5,546,100 |
| Jan 30, 2026 | 8,311.00 | 8,386.00 | 8,052.00 | 8,229.00 | 8,229.00 | -0.34% | 3,658,100 |
| Jan 29, 2026 | 8,550.00 | 8,560.00 | 8,058.00 | 8,257.00 | 8,257.00 | 0.08% | 4,502,700 |
| Jan 28, 2026 | 8,188.00 | 8,307.00 | 8,040.00 | 8,250.00 | 8,250.00 | 3.13% | 4,517,600 |
| Jan 27, 2026 | 7,921.00 | 8,025.00 | 7,815.00 | 8,000.00 | 8,000.00 | 1.00% | 4,146,000 |
| Jan 26, 2026 | 7,910.00 | 8,074.00 | 7,758.00 | 7,921.00 | 7,921.00 | -4.38% | 5,249,800 |
| Jan 23, 2026 | 8,205.00 | 8,423.00 | 8,067.00 | 8,284.00 | 8,284.00 | -3.07% | 6,769,500 |
| Jan 22, 2026 | 8,475.00 | 8,680.00 | 8,316.00 | 8,546.00 | 8,546.00 | 2.75% | 5,854,400 |
| Jan 21, 2026 | 7,632.00 | 8,443.00 | 7,632.00 | 8,317.00 | 8,317.00 | 4.85% | 6,206,900 |
| Jan 20, 2026 | 7,870.00 | 8,038.00 | 7,703.00 | 7,932.00 | 7,932.00 | 1.29% | 4,074,700 |
| Jan 19, 2026 | 7,635.00 | 7,906.00 | 7,594.00 | 7,831.00 | 7,831.00 | -0.05% | 3,543,400 |
| Jan 16, 2026 | 7,632.00 | 7,907.00 | 7,348.00 | 7,835.00 | 7,835.00 | 4.72% | 6,557,800 |
| Jan 15, 2026 | 7,410.00 | 7,556.00 | 7,281.00 | 7,482.00 | 7,482.00 | 0.62% | 3,463,700 |
| Jan 14, 2026 | 7,300.00 | 7,534.00 | 7,262.00 | 7,436.00 | 7,436.00 | 2.28% | 4,441,600 |
| Jan 13, 2026 | 7,150.00 | 7,295.00 | 7,039.00 | 7,270.00 | 7,270.00 | 8.28% | 5,217,500 |
| Jan 9, 2026 | 6,818.00 | 6,861.00 | 6,592.00 | 6,714.00 | 6,714.00 | -2.00% | 4,139,600 |
| Jan 8, 2026 | 7,200.00 | 7,294.00 | 6,851.00 | 6,851.00 | 6,851.00 | -5.14% | 3,838,500 |
| Jan 7, 2026 | 6,948.00 | 7,379.00 | 6,937.00 | 7,222.00 | 7,222.00 | 2.99% | 5,504,900 |
| Jan 6, 2026 | 7,185.00 | 7,210.00 | 6,937.00 | 7,012.00 | 7,012.00 | -2.04% | 4,471,100 |
| Jan 5, 2026 | 6,920.00 | 7,210.00 | 6,913.00 | 7,158.00 | 7,158.00 | 6.34% | 5,669,400 |
| Dec 30, 2025 | 6,512.00 | 6,820.00 | 6,465.00 | 6,731.00 | 6,731.00 | 1.58% | 2,844,400 |
| Dec 29, 2025 | 6,595.00 | 6,850.00 | 6,539.00 | 6,626.00 | 6,626.00 | 0.09% | 2,763,100 |
| Dec 26, 2025 | 6,520.00 | 6,692.50 | 6,497.50 | 6,620.00 | 6,620.00 | 2.36% | 2,182,400 |
| Dec 25, 2025 | 6,607.50 | 6,665.00 | 6,435.00 | 6,467.50 | 6,467.50 | -2.52% | 1,965,800 |
| Dec 24, 2025 | 6,332.50 | 6,635.00 | 6,272.50 | 6,635.00 | 6,635.00 | 5.53% | 4,002,800 |
| Dec 23, 2025 | 6,050.00 | 6,287.50 | 6,040.00 | 6,287.50 | 6,287.50 | 2.65% | 3,021,400 |
| Dec 22, 2025 | 6,125.00 | 6,180.00 | 6,027.50 | 6,125.00 | 6,125.00 | 5.15% | 3,934,600 |
| Dec 19, 2025 | 5,727.50 | 5,825.00 | 5,675.00 | 5,825.00 | 5,825.00 | 4.44% | 4,658,600 |
| Dec 18, 2025 | 5,530.00 | 5,747.50 | 5,515.00 | 5,577.50 | 5,577.50 | -4.33% | 3,259,800 |
| Dec 17, 2025 | 5,687.50 | 5,870.00 | 5,687.50 | 5,830.00 | 5,830.00 | 2.51% | 3,467,800 |
| Dec 16, 2025 | 5,857.50 | 5,880.00 | 5,632.50 | 5,687.50 | 5,687.50 | -4.33% | 3,900,800 |
| Dec 15, 2025 | 6,005.00 | 6,217.50 | 5,842.50 | 5,945.00 | 5,945.00 | -6.78% | 5,116,200 |
| Dec 12, 2025 | 6,425.00 | 6,452.50 | 6,302.50 | 6,377.50 | 6,377.50 | 0.59% | 3,019,200 |
| Dec 11, 2025 | 6,300.00 | 6,407.50 | 6,205.00 | 6,340.00 | 6,340.00 | 0.56% | 3,458,000 |
| Dec 10, 2025 | 6,387.50 | 6,530.00 | 6,267.50 | 6,305.00 | 6,305.00 | -2.47% | 3,633,600 |
| Dec 9, 2025 | 6,370.00 | 6,665.00 | 6,295.00 | 6,465.00 | 6,465.00 | 1.49% | 4,994,600 |
| Dec 8, 2025 | 6,492.50 | 6,605.00 | 6,230.00 | 6,370.00 | 6,370.00 | 0.28% | 4,692,200 |
| Dec 5, 2025 | 5,975.00 | 6,455.00 | 5,875.00 | 6,352.50 | 6,352.50 | 6.85% | 7,313,800 |
| Dec 4, 2025 | 5,877.50 | 5,945.00 | 5,712.50 | 5,945.00 | 5,945.00 | 0.72% | 3,657,200 |
| Dec 3, 2025 | 5,825.00 | 5,912.50 | 5,760.00 | 5,902.50 | 5,902.50 | 5.68% | 3,745,600 |
| Dec 2, 2025 | 5,720.00 | 5,775.00 | 5,580.00 | 5,585.00 | 5,585.00 | -1.33% | 2,311,400 |
| Dec 1, 2025 | 5,955.00 | 6,070.00 | 5,652.50 | 5,660.00 | 5,660.00 | -4.71% | 4,155,600 |
| Nov 28, 2025 | 5,725.00 | 5,965.00 | 5,637.50 | 5,940.00 | 5,940.00 | 3.76% | 3,722,200 |
| Nov 27, 2025 | 5,557.50 | 5,807.50 | 5,515.00 | 5,725.00 | 5,725.00 | 5.00% | 4,199,600 |
| Nov 26, 2025 | 5,515.00 | 5,567.50 | 5,250.00 | 5,452.50 | 5,452.50 | -3.75% | 7,345,800 |
| Nov 25, 2025 | 5,845.00 | 5,915.00 | 5,580.00 | 5,665.00 | 5,665.00 | - | 4,791,200 |
| Nov 21, 2025 | 5,642.50 | 5,800.00 | 5,585.00 | 5,665.00 | 5,665.00 | -9.61% | 6,011,400 |
| Nov 20, 2025 | 6,420.00 | 6,527.50 | 6,220.00 | 6,267.50 | 6,267.50 | 7.69% | 7,374,200 |
| Nov 19, 2025 | 6,027.50 | 6,087.50 | 5,820.00 | 5,820.00 | 5,820.00 | -4.12% | 5,102,400 |
| Nov 18, 2025 | 6,555.00 | 6,565.00 | 6,070.00 | 6,070.00 | 6,070.00 | -8.48% | 4,906,000 |
| Nov 17, 2025 | 6,377.50 | 6,705.00 | 6,307.50 | 6,632.50 | 6,632.50 | 6.42% | 4,821,800 |
| Nov 14, 2025 | 6,605.00 | 6,615.00 | 6,232.50 | 6,232.50 | 6,232.50 | -8.48% | 5,440,800 |
| Nov 13, 2025 | 6,805.00 | 6,925.00 | 6,735.00 | 6,810.00 | 6,810.00 | -0.62% | 3,583,400 |
| Nov 12, 2025 | 6,570.00 | 6,887.50 | 6,500.00 | 6,852.50 | 6,852.50 | 2.47% | 4,583,000 |
| Nov 11, 2025 | 6,667.50 | 6,820.00 | 6,600.00 | 6,687.50 | 6,687.50 | 2.61% | 5,882,800 |
| Nov 10, 2025 | 6,415.00 | 6,525.00 | 6,290.00 | 6,517.50 | 6,517.50 | 1.68% | 5,341,000 |
| Nov 7, 2025 | 6,540.00 | 6,620.00 | 6,257.50 | 6,410.00 | 6,410.00 | -7.47% | 8,566,200 |
| Nov 6, 2025 | 6,890.00 | 6,990.00 | 6,700.00 | 6,927.50 | 6,927.50 | 2.63% | 5,206,000 |
| Nov 5, 2025 | 6,617.50 | 6,832.50 | 6,442.50 | 6,750.00 | 6,750.00 | -5.96% | 10,122,800 |
| Nov 4, 2025 | 7,390.00 | 7,722.50 | 6,992.50 | 7,177.50 | 7,177.50 | -1.78% | 53,352,000 |
| Oct 31, 2025 | 7,155.00 | 7,592.50 | 6,797.50 | 7,307.50 | 7,307.50 | 7.50% | 22,197,600 |
| Oct 30, 2025 | 6,575.00 | 6,815.00 | 6,515.00 | 6,797.50 | 6,797.50 | 0.15% | 12,088,600 |
| Oct 29, 2025 | 6,350.00 | 6,837.50 | 6,277.50 | 6,787.50 | 6,787.50 | 7.44% | 15,989,800 |
| Oct 28, 2025 | 6,477.50 | 6,572.50 | 6,125.00 | 6,317.50 | 6,317.50 | 16.40% | 20,840,400 |
| Oct 27, 2025 | 5,350.00 | 5,495.00 | 5,280.00 | 5,427.50 | 5,427.50 | 3.28% | 4,244,400 |
| Oct 24, 2025 | 5,207.50 | 5,285.00 | 5,027.50 | 5,255.00 | 5,255.00 | 8.74% | 5,197,000 |
| Oct 23, 2025 | 4,825.50 | 4,942.50 | 4,807.50 | 4,832.50 | 4,832.50 | -4.92% | 3,808,800 |
| Oct 22, 2025 | 4,961.50 | 5,125.00 | 4,852.50 | 5,082.50 | 5,082.50 | 1.65% | 4,964,800 |
| Oct 21, 2025 | 5,100.00 | 5,162.50 | 4,960.50 | 5,000.00 | 5,000.00 | -2.01% | 2,970,800 |
| Oct 20, 2025 | 5,050.00 | 5,102.50 | 4,977.50 | 5,102.50 | 5,102.50 | 1.44% | 2,526,000 |
| Oct 17, 2025 | 4,990.00 | 5,107.50 | 4,987.50 | 5,030.00 | 5,030.00 | -3.73% | 2,741,000 |
| Oct 16, 2025 | 5,172.50 | 5,225.00 | 5,112.50 | 5,225.00 | 5,225.00 | 2.35% | 2,645,400 |
| Oct 15, 2025 | 4,925.50 | 5,155.00 | 4,890.50 | 5,105.00 | 5,105.00 | 4.42% | 3,260,600 |
| Oct 14, 2025 | 4,995.50 | 5,122.50 | 4,825.00 | 4,889.00 | 4,889.00 | -1.73% | 5,473,200 |
| Oct 10, 2025 | 5,017.50 | 5,110.00 | 4,940.00 | 4,975.00 | 4,975.00 | -3.73% | 4,357,000 |
| Oct 9, 2025 | 5,000.00 | 5,205.00 | 4,998.00 | 5,167.50 | 5,167.50 | 4.39% | 5,007,600 |
| Oct 8, 2025 | 4,815.00 | 4,950.00 | 4,772.50 | 4,950.00 | 4,950.00 | 2.64% | 2,815,000 |