Invincible Investment Corporation (TYO:8963)
Japan
· Delayed Price · Currency is JPY 65,200
-500 (-0.76%)
At close: Dec 5, 2025
Invincible Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65,800.00 | 65,900.00 | 65,200.00 | 65,200.00 | 65,200.00 | -0.76% | 26,862 |
| Dec 4, 2025 | 65,900.00 | 66,200.00 | 65,500.00 | 65,700.00 | 65,700.00 | -0.76% | 22,941 |
| Dec 3, 2025 | 65,900.00 | 66,200.00 | 65,400.00 | 66,200.00 | 66,200.00 | 0.46% | 28,828 |
| Dec 2, 2025 | 66,100.00 | 66,700.00 | 65,600.00 | 65,900.00 | 65,900.00 | -0.90% | 40,648 |
| Dec 1, 2025 | 67,100.00 | 67,200.00 | 66,500.00 | 66,500.00 | 66,500.00 | -0.45% | 24,463 |
| Nov 28, 2025 | 67,400.00 | 67,600.00 | 66,800.00 | 66,800.00 | 66,800.00 | -0.60% | 23,726 |
| Nov 27, 2025 | 66,800.00 | 67,400.00 | 66,500.00 | 67,200.00 | 67,200.00 | 0.75% | 43,767 |
| Nov 26, 2025 | 66,000.00 | 66,800.00 | 66,000.00 | 66,700.00 | 66,700.00 | 0.91% | 38,649 |
| Nov 25, 2025 | 65,500.00 | 66,500.00 | 64,700.00 | 66,100.00 | 66,100.00 | 1.54% | 39,813 |
| Nov 21, 2025 | 64,600.00 | 65,100.00 | 64,400.00 | 65,100.00 | 65,100.00 | 0.77% | 36,976 |
| Nov 20, 2025 | 64,900.00 | 65,500.00 | 64,400.00 | 64,600.00 | 64,600.00 | -0.15% | 55,987 |
| Nov 19, 2025 | 64,700.00 | 65,200.00 | 64,200.00 | 64,700.00 | 64,700.00 | -1.22% | 73,053 |
| Nov 18, 2025 | 67,200.00 | 67,400.00 | 65,500.00 | 65,500.00 | 65,500.00 | -2.82% | 75,695 |
| Nov 17, 2025 | 69,100.00 | 69,200.00 | 67,200.00 | 67,400.00 | 67,400.00 | -3.30% | 82,917 |
| Nov 14, 2025 | 69,400.00 | 69,900.00 | 69,200.00 | 69,700.00 | 69,700.00 | 0.58% | 21,483 |
| Nov 13, 2025 | 69,500.00 | 69,600.00 | 69,100.00 | 69,300.00 | 69,300.00 | -0.14% | 13,364 |
| Nov 12, 2025 | 69,300.00 | 70,100.00 | 69,200.00 | 69,400.00 | 69,400.00 | - | 20,696 |
| Nov 11, 2025 | 69,400.00 | 69,600.00 | 69,100.00 | 69,400.00 | 69,400.00 | 0.58% | 17,632 |
| Nov 10, 2025 | 68,500.00 | 69,400.00 | 68,400.00 | 69,000.00 | 69,000.00 | 2.22% | 46,143 |
| Nov 7, 2025 | 68,900.00 | 69,000.00 | 67,400.00 | 67,500.00 | 67,500.00 | -2.17% | 49,991 |
| Nov 6, 2025 | 69,300.00 | 69,400.00 | 69,000.00 | 69,000.00 | 69,000.00 | - | 21,306 |
| Nov 5, 2025 | 69,000.00 | 69,100.00 | 67,900.00 | 69,000.00 | 69,000.00 | -0.72% | 42,708 |
| Nov 4, 2025 | 69,500.00 | 69,700.00 | 69,200.00 | 69,500.00 | 69,500.00 | 0.87% | 27,357 |
| Oct 31, 2025 | 69,500.00 | 69,600.00 | 68,800.00 | 68,900.00 | 68,900.00 | -0.86% | 24,905 |
| Oct 30, 2025 | 68,900.00 | 69,600.00 | 68,600.00 | 69,500.00 | 69,500.00 | 0.72% | 27,558 |
| Oct 29, 2025 | 69,300.00 | 69,500.00 | 68,800.00 | 69,000.00 | 69,000.00 | -0.43% | 21,608 |
| Oct 28, 2025 | 70,200.00 | 70,300.00 | 69,300.00 | 69,300.00 | 69,300.00 | -1.00% | 27,016 |
| Oct 27, 2025 | 70,300.00 | 70,400.00 | 69,700.00 | 70,000.00 | 70,000.00 | 0.43% | 24,529 |
| Oct 24, 2025 | 69,800.00 | 70,300.00 | 69,600.00 | 69,700.00 | 69,700.00 | 0.14% | 30,264 |
| Oct 23, 2025 | 69,200.00 | 69,700.00 | 68,900.00 | 69,600.00 | 69,600.00 | 0.58% | 23,249 |
| Oct 22, 2025 | 68,500.00 | 69,200.00 | 68,300.00 | 69,200.00 | 69,200.00 | 1.32% | 20,732 |
| Oct 21, 2025 | 68,200.00 | 68,500.00 | 68,100.00 | 68,300.00 | 68,300.00 | 0.15% | 12,701 |
| Oct 20, 2025 | 68,000.00 | 68,400.00 | 67,600.00 | 68,200.00 | 68,200.00 | 0.29% | 13,285 |
| Oct 17, 2025 | 68,200.00 | 68,300.00 | 67,800.00 | 68,000.00 | 68,000.00 | -0.44% | 16,585 |
| Oct 16, 2025 | 68,400.00 | 68,600.00 | 68,100.00 | 68,300.00 | 68,300.00 | 0.59% | 18,381 |
| Oct 15, 2025 | 67,700.00 | 68,200.00 | 67,600.00 | 67,900.00 | 67,900.00 | 0.30% | 28,763 |
| Oct 14, 2025 | 67,700.00 | 68,400.00 | 67,100.00 | 67,700.00 | 67,700.00 | -0.44% | 27,980 |
| Oct 10, 2025 | 68,800.00 | 68,900.00 | 68,000.00 | 68,000.00 | 68,000.00 | -0.44% | 31,654 |
| Oct 9, 2025 | 67,900.00 | 68,500.00 | 67,600.00 | 68,300.00 | 68,300.00 | 1.04% | 28,022 |
| Oct 8, 2025 | 67,600.00 | 68,000.00 | 67,400.00 | 67,600.00 | 67,600.00 | 0.30% | 17,985 |
| Oct 7, 2025 | 67,600.00 | 67,800.00 | 67,000.00 | 67,400.00 | 67,400.00 | -0.30% | 17,279 |
| Oct 6, 2025 | 67,000.00 | 67,900.00 | 67,000.00 | 67,600.00 | 67,600.00 | 2.11% | 33,313 |
| Oct 3, 2025 | 66,000.00 | 66,600.00 | 65,900.00 | 66,200.00 | 66,200.00 | -0.15% | 20,414 |
| Oct 2, 2025 | 66,500.00 | 66,700.00 | 65,700.00 | 66,300.00 | 66,300.00 | -0.15% | 28,490 |
| Oct 1, 2025 | 67,000.00 | 67,400.00 | 66,400.00 | 66,400.00 | 66,400.00 | -1.48% | 33,199 |
| Sep 30, 2025 | 68,000.00 | 68,100.00 | 67,000.00 | 67,400.00 | 67,400.00 | 0.30% | 25,937 |
| Sep 29, 2025 | 68,200.00 | 68,500.00 | 67,200.00 | 67,200.00 | 67,200.00 | -0.59% | 39,477 |
| Sep 26, 2025 | 67,400.00 | 67,700.00 | 67,100.00 | 67,600.00 | 67,600.00 | 0.90% | 27,956 |
| Sep 25, 2025 | 66,600.00 | 67,300.00 | 66,500.00 | 67,000.00 | 67,000.00 | 0.75% | 36,328 |
| Sep 24, 2025 | 66,800.00 | 67,000.00 | 66,400.00 | 66,500.00 | 66,500.00 | -0.89% | 39,576 |
| Sep 22, 2025 | 67,100.00 | 67,400.00 | 66,900.00 | 67,100.00 | 67,100.00 | 0.45% | 21,590 |
| Sep 19, 2025 | 66,800.00 | 67,600.00 | 66,300.00 | 66,800.00 | 66,800.00 | 0.15% | 45,518 |
| Sep 18, 2025 | 67,100.00 | 67,100.00 | 66,700.00 | 66,700.00 | 66,700.00 | -0.45% | 14,876 |
| Sep 17, 2025 | 66,800.00 | 67,200.00 | 66,700.00 | 67,000.00 | 67,000.00 | -0.59% | 21,226 |
| Sep 16, 2025 | 66,100.00 | 67,500.00 | 66,100.00 | 67,400.00 | 67,400.00 | 1.66% | 30,004 |
| Sep 12, 2025 | 65,700.00 | 66,500.00 | 65,500.00 | 66,300.00 | 66,300.00 | 1.53% | 47,310 |
| Sep 11, 2025 | 65,600.00 | 65,700.00 | 65,200.00 | 65,300.00 | 65,300.00 | -0.61% | 30,091 |
| Sep 10, 2025 | 65,900.00 | 66,100.00 | 65,400.00 | 65,700.00 | 65,700.00 | -0.45% | 26,018 |
| Sep 9, 2025 | 65,900.00 | 66,100.00 | 65,700.00 | 66,000.00 | 66,000.00 | 0.30% | 32,931 |
| Sep 8, 2025 | 66,100.00 | 66,400.00 | 65,800.00 | 65,800.00 | 65,800.00 | -0.15% | 27,818 |
| Sep 5, 2025 | 65,800.00 | 66,000.00 | 65,400.00 | 65,900.00 | 65,900.00 | -0.45% | 43,649 |
| Sep 4, 2025 | 66,900.00 | 66,900.00 | 65,700.00 | 66,200.00 | 66,200.00 | -0.30% | 42,712 |
| Sep 3, 2025 | 67,100.00 | 67,300.00 | 66,100.00 | 66,400.00 | 66,400.00 | -1.04% | 42,482 |
| Sep 2, 2025 | 66,800.00 | 67,100.00 | 66,300.00 | 67,100.00 | 67,100.00 | 0.30% | 24,629 |
| Sep 1, 2025 | 66,900.00 | 67,100.00 | 66,200.00 | 66,900.00 | 66,900.00 | 0.15% | 34,681 |
| Aug 29, 2025 | 66,800.00 | 67,500.00 | 66,700.00 | 66,800.00 | 66,800.00 | -0.30% | 52,084 |
| Aug 28, 2025 | 67,600.00 | 68,000.00 | 66,700.00 | 67,000.00 | 67,000.00 | -0.89% | 34,971 |
| Aug 27, 2025 | 67,800.00 | 68,300.00 | 67,000.00 | 67,600.00 | 67,600.00 | -0.15% | 30,565 |
| Aug 26, 2025 | 68,500.00 | 68,700.00 | 67,400.00 | 67,700.00 | 67,700.00 | -2.03% | 46,930 |
| Aug 25, 2025 | 69,100.00 | 69,300.00 | 68,700.00 | 69,100.00 | 69,100.00 | 0.88% | 21,052 |
| Aug 22, 2025 | 68,900.00 | 69,100.00 | 68,300.00 | 68,500.00 | 68,500.00 | -0.87% | 17,365 |
| Aug 21, 2025 | 69,700.00 | 69,800.00 | 68,900.00 | 69,100.00 | 69,100.00 | -0.58% | 27,678 |
| Aug 20, 2025 | 69,600.00 | 69,800.00 | 69,100.00 | 69,500.00 | 69,500.00 | -0.71% | 33,375 |
| Aug 19, 2025 | 69,200.00 | 70,000.00 | 69,100.00 | 70,000.00 | 70,000.00 | 1.01% | 15,895 |
| Aug 18, 2025 | 68,800.00 | 69,500.00 | 68,700.00 | 69,300.00 | 69,300.00 | 0.43% | 25,556 |
| Aug 15, 2025 | 68,800.00 | 69,100.00 | 68,500.00 | 69,000.00 | 69,000.00 | 0.44% | 17,993 |
| Aug 14, 2025 | 68,900.00 | 69,100.00 | 68,400.00 | 68,700.00 | 68,700.00 | -0.43% | 24,070 |
| Aug 13, 2025 | 69,900.00 | 70,300.00 | 68,800.00 | 69,000.00 | 69,000.00 | -0.72% | 33,877 |
| Aug 12, 2025 | 69,200.00 | 69,700.00 | 68,900.00 | 69,500.00 | 69,500.00 | 1.02% | 24,214 |
| Aug 8, 2025 | 69,000.00 | 69,300.00 | 68,300.00 | 68,800.00 | 68,800.00 | -0.29% | 33,009 |
| Aug 7, 2025 | 69,400.00 | 69,900.00 | 69,000.00 | 69,000.00 | 69,000.00 | -0.29% | 24,571 |
| Aug 6, 2025 | 68,800.00 | 69,600.00 | 68,500.00 | 69,200.00 | 69,200.00 | 1.02% | 26,573 |
| Aug 5, 2025 | 67,700.00 | 68,600.00 | 67,500.00 | 68,500.00 | 68,500.00 | 1.93% | 29,253 |
| Aug 4, 2025 | 66,100.00 | 67,200.00 | 65,900.00 | 67,200.00 | 67,200.00 | 0.90% | 26,102 |
| Aug 1, 2025 | 66,900.00 | 67,100.00 | 66,400.00 | 66,600.00 | 66,600.00 | -0.89% | 27,264 |
| Jul 31, 2025 | 66,900.00 | 67,200.00 | 66,700.00 | 67,200.00 | 67,200.00 | 0.45% | 16,490 |
| Jul 30, 2025 | 67,100.00 | 67,300.00 | 66,700.00 | 66,900.00 | 66,900.00 | -0.15% | 28,322 |
| Jul 29, 2025 | 66,900.00 | 67,100.00 | 66,500.00 | 67,000.00 | 67,000.00 | -0.30% | 15,692 |
| Jul 28, 2025 | 67,300.00 | 68,300.00 | 67,200.00 | 67,200.00 | 67,200.00 | 0.60% | 37,205 |
| Jul 25, 2025 | 66,300.00 | 66,800.00 | 66,000.00 | 66,800.00 | 66,800.00 | 1.06% | 18,727 |
| Jul 24, 2025 | 66,200.00 | 66,700.00 | 65,800.00 | 66,100.00 | 66,100.00 | 0.30% | 30,160 |
| Jul 23, 2025 | 65,800.00 | 66,500.00 | 65,600.00 | 65,900.00 | 65,900.00 | 0.76% | 25,889 |
| Jul 22, 2025 | 65,300.00 | 65,500.00 | 64,700.00 | 65,400.00 | 65,400.00 | 0.46% | 24,599 |
| Jul 18, 2025 | 65,200.00 | 65,500.00 | 64,800.00 | 65,100.00 | 65,100.00 | -0.15% | 22,246 |
| Jul 17, 2025 | 65,300.00 | 65,300.00 | 64,800.00 | 65,200.00 | 65,200.00 | 0.15% | 16,064 |
| Jul 16, 2025 | 64,600.00 | 65,200.00 | 64,500.00 | 65,100.00 | 65,100.00 | 0.77% | 42,296 |
| Jul 15, 2025 | 64,000.00 | 64,700.00 | 63,900.00 | 64,600.00 | 64,600.00 | 0.78% | 31,522 |
| Jul 14, 2025 | 63,900.00 | 64,200.00 | 63,600.00 | 64,100.00 | 64,100.00 | 0.47% | 20,988 |
| Jul 11, 2025 | 63,600.00 | 64,500.00 | 63,400.00 | 63,800.00 | 63,800.00 | 0.79% | 26,382 |
| Jul 10, 2025 | 62,000.00 | 63,500.00 | 61,900.00 | 63,300.00 | 63,300.00 | 1.77% | 40,704 |