Ibiden Co.,Ltd. (TYO:4062)
Japan
· Delayed Price · Currency is JPY 12,560
-110 (-0.87%)
Apr 28, 2026, 3:30 PM JST
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,700.00 | 12,980.00 | 12,355.00 | 12,560.00 | 12,560.00 | -0.87% | 5,813,900 |
| Apr 27, 2026 | 12,840.00 | 13,130.00 | 12,200.00 | 12,670.00 | 12,670.00 | 1.04% | 9,124,800 |
| Apr 24, 2026 | 12,335.00 | 12,830.00 | 12,090.00 | 12,540.00 | 12,540.00 | 12.62% | 11,078,600 |
| Apr 23, 2026 | 11,310.00 | 11,515.00 | 10,870.00 | 11,135.00 | 11,135.00 | -0.58% | 6,416,700 |
| Apr 22, 2026 | 10,500.00 | 11,200.00 | 10,395.00 | 11,200.00 | 11,200.00 | 6.06% | 7,596,200 |
| Apr 21, 2026 | 9,800.00 | 10,560.00 | 9,769.00 | 10,560.00 | 10,560.00 | 10.29% | 8,109,100 |
| Apr 20, 2026 | 9,147.00 | 9,624.00 | 9,068.00 | 9,575.00 | 9,575.00 | 3.68% | 4,249,200 |
| Apr 17, 2026 | 9,468.00 | 9,468.00 | 9,228.00 | 9,235.00 | 9,235.00 | -3.52% | 3,714,000 |
| Apr 16, 2026 | 9,490.00 | 9,648.00 | 9,401.00 | 9,572.00 | 9,572.00 | 2.05% | 4,460,400 |
| Apr 15, 2026 | 10,080.00 | 10,110.00 | 9,215.00 | 9,380.00 | 9,380.00 | -5.40% | 7,591,600 |
| Apr 14, 2026 | 9,707.00 | 9,997.00 | 9,672.00 | 9,915.00 | 9,915.00 | 5.64% | 5,618,000 |
| Apr 13, 2026 | 9,738.00 | 9,929.00 | 9,252.00 | 9,386.00 | 9,386.00 | -5.08% | 6,341,000 |
| Apr 10, 2026 | 9,822.00 | 10,050.00 | 9,772.00 | 9,888.00 | 9,888.00 | 0.80% | 6,282,300 |
| Apr 9, 2026 | 9,687.00 | 9,980.00 | 9,437.00 | 9,810.00 | 9,810.00 | 0.16% | 7,211,800 |
| Apr 8, 2026 | 9,460.00 | 9,794.00 | 9,251.00 | 9,794.00 | 9,794.00 | 12.34% | 8,384,000 |
| Apr 7, 2026 | 8,650.00 | 8,898.00 | 8,490.00 | 8,718.00 | 8,718.00 | 1.92% | 5,997,800 |
| Apr 6, 2026 | 8,273.00 | 8,740.00 | 8,257.00 | 8,554.00 | 8,554.00 | 4.19% | 4,988,300 |
| Apr 3, 2026 | 8,086.00 | 8,227.00 | 7,952.00 | 8,210.00 | 8,210.00 | 5.59% | 4,086,500 |
| Apr 2, 2026 | 8,100.00 | 8,206.00 | 7,641.00 | 7,775.00 | 7,775.00 | -3.66% | 5,446,700 |
| Apr 1, 2026 | 7,894.00 | 8,088.00 | 7,821.00 | 8,070.00 | 8,070.00 | 9.47% | 5,761,600 |
| Mar 31, 2026 | 7,300.00 | 7,745.00 | 7,199.00 | 7,372.00 | 7,372.00 | -5.20% | 6,259,700 |
| Mar 30, 2026 | 7,712.00 | 7,781.00 | 7,464.00 | 7,776.00 | 7,776.00 | -5.96% | 5,276,700 |
| Mar 27, 2026 | 8,160.00 | 8,324.00 | 7,870.00 | 8,269.00 | 8,259.00 | -2.26% | 4,785,600 |
| Mar 26, 2026 | 8,500.00 | 8,639.00 | 8,318.00 | 8,460.00 | 8,449.77 | -0.21% | 4,688,700 |
| Mar 25, 2026 | 8,146.00 | 8,498.00 | 8,118.00 | 8,478.00 | 8,467.75 | 8.21% | 5,320,700 |
| Mar 24, 2026 | 8,063.00 | 8,163.00 | 7,607.00 | 7,835.00 | 7,825.52 | 3.91% | 5,241,600 |
| Mar 23, 2026 | 7,818.00 | 7,909.00 | 7,540.00 | 7,540.00 | 7,530.88 | -8.81% | 5,319,300 |
| Mar 19, 2026 | 8,212.00 | 8,352.00 | 8,065.00 | 8,268.00 | 8,258.00 | -2.51% | 5,390,900 |
| Mar 18, 2026 | 8,531.00 | 8,557.00 | 8,188.00 | 8,481.00 | 8,470.74 | -0.21% | 5,431,700 |
| Mar 17, 2026 | 8,348.00 | 8,617.00 | 8,239.00 | 8,499.00 | 8,488.72 | 4.30% | 7,225,500 |
| Mar 16, 2026 | 7,854.00 | 8,223.00 | 7,820.00 | 8,149.00 | 8,139.15 | 3.76% | 6,255,800 |
| Mar 13, 2026 | 7,452.00 | 7,915.00 | 7,417.00 | 7,854.00 | 7,844.50 | 2.45% | 5,405,300 |
| Mar 12, 2026 | 7,785.00 | 7,810.00 | 7,490.00 | 7,666.00 | 7,656.73 | -1.68% | 5,939,300 |
| Mar 11, 2026 | 7,983.00 | 8,114.00 | 7,797.00 | 7,797.00 | 7,787.57 | -0.46% | 8,418,000 |
| Mar 10, 2026 | 7,688.00 | 7,950.00 | 7,661.00 | 7,833.00 | 7,823.53 | 8.22% | 5,650,800 |
| Mar 9, 2026 | 7,121.00 | 7,238.00 | 6,900.00 | 7,238.00 | 7,229.25 | -8.15% | 8,310,000 |
| Mar 6, 2026 | 7,950.00 | 8,165.00 | 7,777.00 | 7,880.00 | 7,870.47 | -2.70% | 5,684,300 |
| Mar 5, 2026 | 8,091.00 | 8,404.00 | 7,963.00 | 8,099.00 | 8,089.21 | 1.87% | 10,447,700 |
| Mar 4, 2026 | 8,441.00 | 8,710.00 | 7,899.00 | 7,950.00 | 7,940.39 | -7.75% | 8,121,400 |
| Mar 3, 2026 | 9,350.00 | 9,417.00 | 8,567.00 | 8,618.00 | 8,607.58 | -8.01% | 6,335,000 |
| Mar 2, 2026 | 9,400.00 | 9,750.00 | 9,260.00 | 9,368.00 | 9,356.67 | -1.77% | 6,120,700 |
| Feb 27, 2026 | 9,149.00 | 9,739.00 | 9,130.00 | 9,537.00 | 9,525.47 | 2.56% | 19,249,600 |
| Feb 26, 2026 | 9,716.00 | 9,716.00 | 8,924.00 | 9,299.00 | 9,287.75 | -3.66% | 9,113,600 |
| Feb 25, 2026 | 9,635.00 | 9,848.00 | 9,320.00 | 9,652.00 | 9,640.33 | -2.35% | 10,411,500 |
| Feb 24, 2026 | 9,158.00 | 9,980.00 | 9,158.00 | 9,884.00 | 9,872.05 | 7.94% | 6,890,100 |
| Feb 20, 2026 | 9,435.00 | 9,507.00 | 9,102.00 | 9,157.00 | 9,145.93 | -4.99% | 5,333,300 |
| Feb 19, 2026 | 9,350.00 | 9,775.00 | 9,265.00 | 9,638.00 | 9,626.34 | 3.26% | 5,618,100 |
| Feb 18, 2026 | 8,945.00 | 9,490.00 | 8,815.00 | 9,334.00 | 9,322.71 | 4.35% | 6,369,800 |
| Feb 17, 2026 | 8,839.00 | 9,040.00 | 8,701.00 | 8,945.00 | 8,934.18 | 1.88% | 4,395,200 |
| Feb 16, 2026 | 9,072.00 | 9,097.00 | 8,710.00 | 8,780.00 | 8,769.38 | 1.62% | 5,574,300 |
| Feb 13, 2026 | 8,504.00 | 8,816.00 | 8,447.00 | 8,640.00 | 8,629.55 | 1.60% | 6,756,900 |
| Feb 12, 2026 | 8,310.00 | 8,605.00 | 8,238.00 | 8,504.00 | 8,493.72 | 7.40% | 7,527,100 |
| Feb 10, 2026 | 7,830.00 | 8,173.00 | 7,631.00 | 7,918.00 | 7,908.42 | 1.59% | 5,987,900 |
| Feb 9, 2026 | 7,600.00 | 7,908.00 | 7,463.00 | 7,794.00 | 7,784.57 | 10.01% | 9,268,200 |
| Feb 6, 2026 | 6,765.00 | 7,234.00 | 6,752.00 | 7,085.00 | 7,076.43 | -0.42% | 5,699,900 |
| Feb 5, 2026 | 7,200.00 | 7,249.00 | 6,850.00 | 7,115.00 | 7,106.40 | -1.18% | 7,604,500 |
| Feb 4, 2026 | 7,552.00 | 7,583.00 | 6,904.00 | 7,200.00 | 7,191.29 | -14.19% | 18,227,400 |
| Feb 3, 2026 | 8,109.00 | 8,391.00 | 8,080.00 | 8,391.00 | 8,380.85 | 8.55% | 6,737,700 |
| Feb 2, 2026 | 7,882.00 | 8,331.00 | 7,702.00 | 7,730.00 | 7,720.65 | -6.06% | 5,546,100 |
| Jan 30, 2026 | 8,311.00 | 8,386.00 | 8,052.00 | 8,229.00 | 8,219.05 | -0.34% | 3,658,100 |
| Jan 29, 2026 | 8,550.00 | 8,560.00 | 8,058.00 | 8,257.00 | 8,247.01 | 0.08% | 4,502,700 |
| Jan 28, 2026 | 8,188.00 | 8,307.00 | 8,040.00 | 8,250.00 | 8,240.02 | 3.13% | 4,517,600 |
| Jan 27, 2026 | 7,921.00 | 8,025.00 | 7,815.00 | 8,000.00 | 7,990.33 | 1.00% | 4,146,000 |
| Jan 26, 2026 | 7,910.00 | 8,074.00 | 7,758.00 | 7,921.00 | 7,911.42 | -4.38% | 5,249,800 |
| Jan 23, 2026 | 8,205.00 | 8,423.00 | 8,067.00 | 8,284.00 | 8,273.98 | -3.07% | 6,769,500 |
| Jan 22, 2026 | 8,475.00 | 8,680.00 | 8,316.00 | 8,546.00 | 8,535.67 | 2.75% | 5,854,400 |
| Jan 21, 2026 | 7,632.00 | 8,443.00 | 7,632.00 | 8,317.00 | 8,306.94 | 4.85% | 6,206,900 |
| Jan 20, 2026 | 7,870.00 | 8,038.00 | 7,703.00 | 7,932.00 | 7,922.41 | 1.29% | 4,074,700 |
| Jan 19, 2026 | 7,635.00 | 7,906.00 | 7,594.00 | 7,831.00 | 7,821.53 | -0.05% | 3,543,400 |
| Jan 16, 2026 | 7,632.00 | 7,907.00 | 7,348.00 | 7,835.00 | 7,825.52 | 4.72% | 6,557,800 |
| Jan 15, 2026 | 7,410.00 | 7,556.00 | 7,281.00 | 7,482.00 | 7,472.95 | 0.62% | 3,463,700 |
| Jan 14, 2026 | 7,300.00 | 7,534.00 | 7,262.00 | 7,436.00 | 7,427.01 | 2.28% | 4,441,600 |
| Jan 13, 2026 | 7,150.00 | 7,295.00 | 7,039.00 | 7,270.00 | 7,261.21 | 8.28% | 5,217,500 |
| Jan 9, 2026 | 6,818.00 | 6,861.00 | 6,592.00 | 6,714.00 | 6,705.88 | -2.00% | 4,139,600 |
| Jan 8, 2026 | 7,200.00 | 7,294.00 | 6,851.00 | 6,851.00 | 6,842.71 | -5.14% | 3,838,500 |
| Jan 7, 2026 | 6,948.00 | 7,379.00 | 6,937.00 | 7,222.00 | 7,213.27 | 2.99% | 5,504,900 |
| Jan 6, 2026 | 7,185.00 | 7,210.00 | 6,937.00 | 7,012.00 | 7,003.52 | -2.04% | 4,471,100 |
| Jan 5, 2026 | 6,920.00 | 7,210.00 | 6,913.00 | 7,158.00 | 7,149.34 | 6.34% | 5,669,400 |
| Dec 30, 2025 | 6,512.00 | 6,820.00 | 6,465.00 | 6,731.00 | 6,722.86 | 1.58% | 2,844,400 |
| Dec 29, 2025 | 6,595.00 | 6,850.00 | 6,539.00 | 6,626.00 | 6,617.99 | 0.09% | 2,763,100 |
| Dec 26, 2025 | 6,520.00 | 6,692.50 | 6,497.50 | 6,620.00 | 6,611.99 | 2.36% | 2,182,400 |
| Dec 25, 2025 | 6,607.50 | 6,665.00 | 6,435.00 | 6,467.50 | 6,459.68 | -2.52% | 1,965,800 |
| Dec 24, 2025 | 6,332.50 | 6,635.00 | 6,272.50 | 6,635.00 | 6,626.98 | 5.53% | 4,002,800 |
| Dec 23, 2025 | 6,050.00 | 6,287.50 | 6,040.00 | 6,287.50 | 6,279.90 | 2.65% | 3,021,400 |
| Dec 22, 2025 | 6,125.00 | 6,180.00 | 6,027.50 | 6,125.00 | 6,117.59 | 5.15% | 3,934,600 |
| Dec 19, 2025 | 5,727.50 | 5,825.00 | 5,675.00 | 5,825.00 | 5,817.96 | 4.44% | 4,658,600 |
| Dec 18, 2025 | 5,530.00 | 5,747.50 | 5,515.00 | 5,577.50 | 5,570.75 | -4.33% | 3,259,800 |
| Dec 17, 2025 | 5,687.50 | 5,870.00 | 5,687.50 | 5,830.00 | 5,822.95 | 2.51% | 3,467,800 |
| Dec 16, 2025 | 5,857.50 | 5,880.00 | 5,632.50 | 5,687.50 | 5,680.62 | -4.33% | 3,900,800 |
| Dec 15, 2025 | 6,005.00 | 6,217.50 | 5,842.50 | 5,945.00 | 5,937.81 | -6.78% | 5,116,200 |
| Dec 12, 2025 | 6,425.00 | 6,452.50 | 6,302.50 | 6,377.50 | 6,369.79 | 0.59% | 3,019,200 |
| Dec 11, 2025 | 6,300.00 | 6,407.50 | 6,205.00 | 6,340.00 | 6,332.33 | 0.56% | 3,458,000 |
| Dec 10, 2025 | 6,387.50 | 6,530.00 | 6,267.50 | 6,305.00 | 6,297.38 | -2.47% | 3,633,600 |
| Dec 9, 2025 | 6,370.00 | 6,665.00 | 6,295.00 | 6,465.00 | 6,457.18 | 1.49% | 4,994,600 |
| Dec 8, 2025 | 6,492.50 | 6,605.00 | 6,230.00 | 6,370.00 | 6,362.30 | 0.28% | 4,692,200 |
| Dec 5, 2025 | 5,975.00 | 6,455.00 | 5,875.00 | 6,352.50 | 6,344.82 | 6.85% | 7,313,800 |
| Dec 4, 2025 | 5,877.50 | 5,945.00 | 5,712.50 | 5,945.00 | 5,937.81 | 0.72% | 3,657,200 |
| Dec 3, 2025 | 5,825.00 | 5,912.50 | 5,760.00 | 5,902.50 | 5,895.36 | 5.68% | 3,745,600 |
| Dec 2, 2025 | 5,720.00 | 5,775.00 | 5,580.00 | 5,585.00 | 5,578.25 | -1.33% | 2,311,400 |
| Dec 1, 2025 | 5,955.00 | 6,070.00 | 5,652.50 | 5,660.00 | 5,653.16 | -4.71% | 4,155,600 |