IBOKIN Co.,Ltd. (TYO:5699)
Japan
· Delayed Price · Currency is JPY 2,041.00
+14.00 (0.69%)
Apr 28, 2026, 3:30 PM JST
IBOKIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,030.00 | 2,174.00 | 1,987.00 | 2,041.00 | 2,041.00 | 0.69% | 39,300 |
| Apr 27, 2026 | 2,145.00 | 2,190.00 | 2,018.00 | 2,027.00 | 2,027.00 | -3.98% | 58,600 |
| Apr 24, 2026 | 2,295.00 | 2,295.00 | 2,098.00 | 2,111.00 | 2,111.00 | -6.18% | 96,000 |
| Apr 23, 2026 | 2,366.00 | 2,470.00 | 2,201.00 | 2,250.00 | 2,250.00 | -7.98% | 213,500 |
| Apr 22, 2026 | 2,632.00 | 2,632.00 | 2,034.00 | 2,445.00 | 2,445.00 | 14.68% | 503,300 |
| Apr 21, 2026 | 1,972.00 | 2,132.00 | 1,945.00 | 2,132.00 | 2,132.00 | 23.09% | 115,400 |
| Apr 20, 2026 | 1,731.00 | 1,732.00 | 1,714.00 | 1,732.00 | 1,732.00 | 1.05% | 5,900 |
| Apr 17, 2026 | 1,734.00 | 1,752.00 | 1,714.00 | 1,714.00 | 1,714.00 | -0.92% | 9,300 |
| Apr 16, 2026 | 1,759.00 | 1,760.00 | 1,715.00 | 1,730.00 | 1,730.00 | -1.59% | 9,300 |
| Apr 15, 2026 | 1,598.00 | 1,770.00 | 1,595.00 | 1,758.00 | 1,758.00 | 9.94% | 59,100 |
| Apr 14, 2026 | 1,604.00 | 1,619.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.31% | 5,400 |
| Apr 13, 2026 | 1,605.00 | 1,632.00 | 1,571.00 | 1,604.00 | 1,604.00 | -0.06% | 7,900 |
| Apr 10, 2026 | 1,600.00 | 1,611.00 | 1,565.00 | 1,605.00 | 1,605.00 | 0.31% | 8,200 |
| Apr 9, 2026 | 1,626.00 | 1,626.00 | 1,600.00 | 1,600.00 | 1,600.00 | -2.14% | 4,700 |
| Apr 8, 2026 | 1,635.00 | 1,653.00 | 1,587.00 | 1,635.00 | 1,635.00 | 2.00% | 10,400 |
| Apr 7, 2026 | 1,659.00 | 1,659.00 | 1,603.00 | 1,603.00 | 1,603.00 | -2.79% | 10,000 |
| Apr 6, 2026 | 1,620.00 | 1,681.00 | 1,611.00 | 1,649.00 | 1,649.00 | 2.04% | 14,600 |
| Apr 3, 2026 | 1,585.00 | 1,630.00 | 1,585.00 | 1,616.00 | 1,616.00 | 2.54% | 9,400 |
| Apr 2, 2026 | 1,575.00 | 1,584.00 | 1,555.00 | 1,576.00 | 1,576.00 | 1.48% | 7,700 |
| Apr 1, 2026 | 1,508.00 | 1,585.00 | 1,508.00 | 1,553.00 | 1,553.00 | 4.93% | 9,300 |
| Mar 31, 2026 | 1,519.00 | 1,519.00 | 1,476.00 | 1,480.00 | 1,480.00 | -2.57% | 4,400 |
| Mar 30, 2026 | 1,501.00 | 1,539.00 | 1,490.00 | 1,519.00 | 1,519.00 | -0.65% | 8,400 |
| Mar 27, 2026 | 1,576.00 | 1,576.00 | 1,525.00 | 1,529.00 | 1,529.00 | -1.99% | 8,600 |
| Mar 26, 2026 | 1,545.00 | 1,594.00 | 1,522.00 | 1,560.00 | 1,560.00 | 2.23% | 16,200 |
| Mar 25, 2026 | 1,543.00 | 1,549.00 | 1,526.00 | 1,526.00 | 1,526.00 | -0.33% | 7,300 |
| Mar 24, 2026 | 1,535.00 | 1,546.00 | 1,530.00 | 1,531.00 | 1,531.00 | 0.59% | 3,300 |
| Mar 23, 2026 | 1,505.00 | 1,592.00 | 1,505.00 | 1,522.00 | 1,522.00 | 1.13% | 22,900 |
| Mar 19, 2026 | 1,516.00 | 1,521.00 | 1,505.00 | 1,505.00 | 1,505.00 | -2.53% | 3,700 |
| Mar 18, 2026 | 1,517.00 | 1,544.00 | 1,517.00 | 1,544.00 | 1,544.00 | 1.78% | 1,400 |
| Mar 17, 2026 | 1,520.00 | 1,536.00 | 1,516.00 | 1,517.00 | 1,517.00 | 0.53% | 3,400 |
| Mar 16, 2026 | 1,503.00 | 1,547.00 | 1,503.00 | 1,509.00 | 1,509.00 | 0.33% | 6,700 |
| Mar 13, 2026 | 1,509.00 | 1,530.00 | 1,500.00 | 1,504.00 | 1,504.00 | -2.02% | 4,900 |
| Mar 12, 2026 | 1,576.00 | 1,576.00 | 1,531.00 | 1,535.00 | 1,535.00 | -2.23% | 2,600 |
| Mar 11, 2026 | 1,563.00 | 1,640.00 | 1,538.00 | 1,570.00 | 1,570.00 | -0.19% | 18,200 |
| Mar 10, 2026 | 1,550.00 | 1,573.00 | 1,480.00 | 1,573.00 | 1,573.00 | 2.48% | 5,600 |
| Mar 9, 2026 | 1,519.00 | 1,590.00 | 1,505.00 | 1,535.00 | 1,535.00 | -4.00% | 15,900 |
| Mar 6, 2026 | 1,560.00 | 1,685.00 | 1,546.00 | 1,599.00 | 1,599.00 | 5.96% | 36,200 |
| Mar 5, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,509.00 | 1,509.00 | 3.36% | 7,300 |
| Mar 4, 2026 | 1,504.00 | 1,511.00 | 1,432.00 | 1,460.00 | 1,460.00 | -4.01% | 12,800 |
| Mar 3, 2026 | 1,588.00 | 1,590.00 | 1,520.00 | 1,521.00 | 1,521.00 | -4.22% | 8,600 |
| Mar 2, 2026 | 1,610.00 | 1,610.00 | 1,561.00 | 1,588.00 | 1,588.00 | -1.73% | 7,900 |
| Feb 27, 2026 | 1,581.00 | 1,632.00 | 1,581.00 | 1,616.00 | 1,616.00 | 3.59% | 12,100 |
| Feb 26, 2026 | 1,577.00 | 1,579.00 | 1,534.00 | 1,560.00 | 1,560.00 | -1.33% | 5,300 |
| Feb 25, 2026 | 1,499.00 | 1,622.00 | 1,486.00 | 1,581.00 | 1,581.00 | 6.11% | 29,900 |
| Feb 24, 2026 | 1,497.00 | 1,499.00 | 1,484.00 | 1,490.00 | 1,490.00 | 0.74% | 147,800 |
| Feb 20, 2026 | 1,480.00 | 1,481.00 | 1,479.00 | 1,479.00 | 1,479.00 | -0.07% | 2,000 |
| Feb 19, 2026 | 1,499.00 | 1,499.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.07% | 5,200 |
| Feb 18, 2026 | 1,491.00 | 1,500.00 | 1,481.00 | 1,481.00 | 1,481.00 | -0.80% | 4,300 |
| Feb 17, 2026 | 1,485.00 | 1,503.00 | 1,481.00 | 1,493.00 | 1,493.00 | 0.67% | 2,900 |
| Feb 16, 2026 | 1,456.00 | 1,530.00 | 1,456.00 | 1,483.00 | 1,483.00 | 3.71% | 9,200 |
| Feb 13, 2026 | 1,588.00 | 1,641.00 | 1,422.00 | 1,430.00 | 1,430.00 | -9.09% | 31,100 |
| Feb 12, 2026 | 1,524.00 | 1,582.00 | 1,524.00 | 1,573.00 | 1,573.00 | 2.74% | 7,100 |
| Feb 10, 2026 | 1,544.00 | 1,544.00 | 1,523.00 | 1,531.00 | 1,531.00 | -0.84% | 3,500 |
| Feb 9, 2026 | 1,525.00 | 1,553.00 | 1,521.00 | 1,544.00 | 1,544.00 | 2.12% | 3,300 |
| Feb 6, 2026 | 1,550.00 | 1,550.00 | 1,512.00 | 1,512.00 | 1,512.00 | -2.51% | 3,600 |
| Feb 5, 2026 | 1,573.00 | 1,573.00 | 1,540.00 | 1,551.00 | 1,551.00 | -1.40% | 3,500 |
| Feb 4, 2026 | 1,542.00 | 1,573.00 | 1,513.00 | 1,573.00 | 1,573.00 | 1.88% | 8,600 |
| Feb 3, 2026 | 1,471.00 | 1,544.00 | 1,471.00 | 1,544.00 | 1,544.00 | 5.90% | 9,400 |
| Feb 2, 2026 | 1,505.00 | 1,530.00 | 1,449.00 | 1,458.00 | 1,458.00 | -3.64% | 15,000 |
| Jan 30, 2026 | 1,539.00 | 1,555.00 | 1,513.00 | 1,513.00 | 1,513.00 | -1.63% | 6,500 |
| Jan 29, 2026 | 1,561.00 | 1,565.00 | 1,529.00 | 1,538.00 | 1,538.00 | -1.47% | 6,000 |
| Jan 28, 2026 | 1,570.00 | 1,612.00 | 1,560.00 | 1,561.00 | 1,561.00 | -1.33% | 6,500 |
| Jan 27, 2026 | 1,586.00 | 1,644.00 | 1,582.00 | 1,582.00 | 1,582.00 | -0.69% | 5,500 |
| Jan 26, 2026 | 1,588.00 | 1,614.00 | 1,554.00 | 1,593.00 | 1,593.00 | -0.44% | 10,300 |
| Jan 23, 2026 | 1,585.00 | 1,625.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.95% | 9,700 |
| Jan 22, 2026 | 1,595.00 | 1,610.00 | 1,579.00 | 1,585.00 | 1,585.00 | 0.51% | 8,100 |
| Jan 21, 2026 | 1,640.00 | 1,650.00 | 1,563.00 | 1,577.00 | 1,577.00 | -6.02% | 29,800 |
| Jan 20, 2026 | 1,642.00 | 1,815.00 | 1,640.00 | 1,678.00 | 1,678.00 | 2.32% | 90,000 |
| Jan 19, 2026 | 1,583.00 | 1,664.00 | 1,551.00 | 1,640.00 | 1,640.00 | 2.63% | 14,900 |
| Jan 16, 2026 | 1,681.00 | 1,681.00 | 1,520.00 | 1,598.00 | 1,598.00 | -2.80% | 37,800 |
| Jan 15, 2026 | 1,653.00 | 1,843.00 | 1,594.00 | 1,644.00 | 1,644.00 | -2.26% | 99,300 |
| Jan 14, 2026 | 1,600.00 | 1,816.00 | 1,516.00 | 1,682.00 | 1,682.00 | 7.13% | 96,700 |
| Jan 13, 2026 | 1,464.00 | 1,619.00 | 1,464.00 | 1,570.00 | 1,570.00 | 7.31% | 35,100 |
| Jan 9, 2026 | 1,450.00 | 1,463.00 | 1,445.00 | 1,463.00 | 1,463.00 | 1.11% | 1,700 |
| Jan 8, 2026 | 1,457.00 | 1,462.00 | 1,447.00 | 1,447.00 | 1,447.00 | -0.21% | 6,300 |
| Jan 7, 2026 | 1,410.00 | 1,457.00 | 1,410.00 | 1,450.00 | 1,450.00 | 3.42% | 9,100 |
| Jan 6, 2026 | 1,410.00 | 1,414.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.57% | 2,400 |
| Jan 5, 2026 | 1,420.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,410.00 | -0.14% | 2,500 |
| Dec 30, 2025 | 1,400.00 | 1,412.00 | 1,384.00 | 1,412.00 | 1,412.00 | 0.79% | 2,300 |
| Dec 29, 2025 | 1,406.00 | 1,406.00 | 1,399.00 | 1,401.00 | 1,401.00 | -0.50% | 2,300 |
| Dec 26, 2025 | 1,408.00 | 1,416.00 | 1,405.00 | 1,408.00 | 1,376.00 | - | 4,000 |
| Dec 25, 2025 | 1,388.00 | 1,408.00 | 1,375.00 | 1,408.00 | 1,376.00 | 2.18% | 5,200 |
| Dec 24, 2025 | 1,378.00 | 1,400.00 | 1,378.00 | 1,378.00 | 1,346.68 | -0.86% | 2,900 |
| Dec 23, 2025 | 1,378.00 | 1,390.00 | 1,378.00 | 1,390.00 | 1,358.41 | -0.14% | 4,500 |
| Dec 22, 2025 | 1,387.00 | 1,408.00 | 1,385.00 | 1,392.00 | 1,360.36 | 0.36% | 5,600 |
| Dec 19, 2025 | 1,388.00 | 1,388.00 | 1,381.00 | 1,387.00 | 1,355.48 | -0.79% | 1,700 |
| Dec 18, 2025 | 1,397.00 | 1,405.00 | 1,388.00 | 1,398.00 | 1,366.23 | - | 1,700 |
| Dec 17, 2025 | 1,388.00 | 1,402.00 | 1,382.00 | 1,398.00 | 1,366.23 | 1.23% | 4,000 |
| Dec 16, 2025 | 1,377.00 | 1,388.00 | 1,377.00 | 1,381.00 | 1,349.61 | -0.50% | 4,300 |
| Dec 15, 2025 | 1,372.00 | 1,397.00 | 1,370.00 | 1,388.00 | 1,356.45 | 1.17% | 4,500 |
| Dec 12, 2025 | 1,377.00 | 1,384.00 | 1,370.00 | 1,372.00 | 1,340.82 | - | 1,200 |
| Dec 11, 2025 | 1,372.00 | 1,385.00 | 1,372.00 | 1,372.00 | 1,340.82 | - | 2,300 |
| Dec 10, 2025 | 1,376.00 | 1,376.00 | 1,372.00 | 1,372.00 | 1,340.82 | -0.22% | 7,100 |
| Dec 9, 2025 | 1,379.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,343.75 | -0.29% | 500 |
| Dec 8, 2025 | 1,371.00 | 1,379.00 | 1,370.00 | 1,379.00 | 1,347.66 | 0.36% | 3,900 |
| Dec 5, 2025 | 1,380.00 | 1,380.00 | 1,373.00 | 1,374.00 | 1,342.77 | -0.43% | 1,800 |
| Dec 4, 2025 | 1,377.00 | 1,381.00 | 1,372.00 | 1,380.00 | 1,348.64 | 0.15% | 3,500 |
| Dec 3, 2025 | 1,385.00 | 1,386.00 | 1,378.00 | 1,378.00 | 1,346.68 | -0.58% | 1,800 |
| Dec 2, 2025 | 1,389.00 | 1,398.00 | 1,385.00 | 1,386.00 | 1,354.50 | -0.22% | 2,500 |
| Dec 1, 2025 | 1,391.00 | 1,391.00 | 1,379.00 | 1,389.00 | 1,357.43 | -0.29% | 1,200 |