Invincible Investment Corporation (TYO:8963)
Japan
· Delayed Price · Currency is JPY 61,500
-1,400 (-2.23%)
At close: Mar 9, 2026
Invincible Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 62,900.00 | 63,400.00 | 62,300.00 | 62,900.00 | 62,900.00 | -0.16% | 45,280 |
| Mar 5, 2026 | 62,600.00 | 63,600.00 | 62,600.00 | 63,000.00 | 63,000.00 | 2.27% | 56,119 |
| Mar 4, 2026 | 63,300.00 | 64,000.00 | 61,500.00 | 61,600.00 | 61,600.00 | -4.20% | 103,931 |
| Mar 3, 2026 | 65,700.00 | 65,900.00 | 64,300.00 | 64,300.00 | 64,300.00 | -3.31% | 65,184 |
| Mar 2, 2026 | 66,000.00 | 66,500.00 | 65,700.00 | 66,500.00 | 66,500.00 | 0.30% | 35,651 |
| Feb 27, 2026 | 67,200.00 | 67,400.00 | 66,000.00 | 66,300.00 | 66,300.00 | -1.63% | 46,692 |
| Feb 26, 2026 | 67,400.00 | 67,900.00 | 66,900.00 | 67,400.00 | 67,400.00 | -0.59% | 34,016 |
| Feb 25, 2026 | 67,500.00 | 67,800.00 | 66,900.00 | 67,800.00 | 67,800.00 | 0.44% | 25,186 |
| Feb 24, 2026 | 67,800.00 | 68,000.00 | 67,100.00 | 67,500.00 | 67,500.00 | -0.15% | 25,792 |
| Feb 20, 2026 | 67,400.00 | 67,600.00 | 66,800.00 | 67,600.00 | 67,600.00 | 0.30% | 38,832 |
| Feb 19, 2026 | 67,500.00 | 67,800.00 | 67,100.00 | 67,400.00 | 67,400.00 | -0.44% | 15,532 |
| Feb 18, 2026 | 66,900.00 | 67,800.00 | 66,800.00 | 67,700.00 | 67,700.00 | 1.04% | 24,155 |
| Feb 17, 2026 | 67,200.00 | 67,200.00 | 66,200.00 | 67,000.00 | 67,000.00 | -0.15% | 16,121 |
| Feb 16, 2026 | 66,800.00 | 67,100.00 | 66,400.00 | 67,100.00 | 67,100.00 | 0.60% | 20,993 |
| Feb 13, 2026 | 66,700.00 | 67,000.00 | 66,300.00 | 66,700.00 | 66,700.00 | -0.30% | 31,593 |
| Feb 12, 2026 | 67,300.00 | 67,600.00 | 66,600.00 | 66,900.00 | 66,900.00 | -1.47% | 38,659 |
| Feb 10, 2026 | 67,000.00 | 67,900.00 | 66,900.00 | 67,900.00 | 67,900.00 | 1.95% | 34,902 |
| Feb 9, 2026 | 66,900.00 | 67,500.00 | 66,500.00 | 66,600.00 | 66,600.00 | 0.15% | 36,757 |
| Feb 6, 2026 | 66,200.00 | 66,500.00 | 65,600.00 | 66,500.00 | 66,500.00 | 0.30% | 19,401 |
| Feb 5, 2026 | 65,900.00 | 66,400.00 | 65,700.00 | 66,300.00 | 66,300.00 | 0.91% | 26,208 |
| Feb 4, 2026 | 65,500.00 | 66,000.00 | 65,200.00 | 65,700.00 | 65,700.00 | 0.31% | 23,338 |
| Feb 3, 2026 | 65,300.00 | 65,600.00 | 65,100.00 | 65,500.00 | 65,500.00 | 0.46% | 17,873 |
| Feb 2, 2026 | 66,000.00 | 66,300.00 | 65,200.00 | 65,200.00 | 65,200.00 | -0.31% | 24,981 |
| Jan 30, 2026 | 66,300.00 | 66,300.00 | 65,400.00 | 65,400.00 | 65,400.00 | -1.06% | 27,282 |
| Jan 29, 2026 | 64,700.00 | 66,100.00 | 64,500.00 | 66,100.00 | 66,100.00 | 1.54% | 32,655 |
| Jan 28, 2026 | 64,600.00 | 65,100.00 | 64,500.00 | 65,100.00 | 65,100.00 | - | 31,075 |
| Jan 27, 2026 | 64,900.00 | 65,500.00 | 64,400.00 | 65,100.00 | 65,100.00 | 0.31% | 25,542 |
| Jan 26, 2026 | 65,900.00 | 66,300.00 | 64,900.00 | 64,900.00 | 64,900.00 | -1.96% | 41,098 |
| Jan 23, 2026 | 65,000.00 | 66,300.00 | 64,900.00 | 66,200.00 | 66,200.00 | 2.48% | 31,786 |
| Jan 22, 2026 | 64,800.00 | 65,100.00 | 64,500.00 | 64,600.00 | 64,600.00 | - | 30,519 |
| Jan 21, 2026 | 65,400.00 | 65,500.00 | 64,300.00 | 64,600.00 | 64,600.00 | -1.52% | 34,751 |
| Jan 20, 2026 | 65,900.00 | 66,200.00 | 65,600.00 | 65,600.00 | 65,600.00 | -0.61% | 21,801 |
| Jan 19, 2026 | 67,100.00 | 67,200.00 | 65,800.00 | 66,000.00 | 66,000.00 | -1.20% | 26,553 |
| Jan 16, 2026 | 67,100.00 | 67,700.00 | 66,800.00 | 66,800.00 | 66,800.00 | -0.60% | 41,929 |
| Jan 15, 2026 | 66,300.00 | 67,200.00 | 66,300.00 | 67,200.00 | 67,200.00 | 1.36% | 29,373 |
| Jan 14, 2026 | 66,000.00 | 66,600.00 | 65,900.00 | 66,300.00 | 66,300.00 | 0.91% | 42,444 |
| Jan 13, 2026 | 65,800.00 | 66,100.00 | 65,300.00 | 65,700.00 | 65,700.00 | 0.46% | 32,538 |
| Jan 9, 2026 | 65,800.00 | 65,800.00 | 65,300.00 | 65,400.00 | 65,400.00 | -0.30% | 15,099 |
| Jan 8, 2026 | 65,200.00 | 65,700.00 | 64,900.00 | 65,600.00 | 65,600.00 | 0.61% | 26,665 |
| Jan 7, 2026 | 65,100.00 | 65,500.00 | 64,700.00 | 65,200.00 | 65,200.00 | 0.15% | 19,105 |
| Jan 6, 2026 | 64,300.00 | 65,100.00 | 64,100.00 | 65,100.00 | 65,100.00 | 1.40% | 25,352 |
| Jan 5, 2026 | 65,100.00 | 65,100.00 | 63,600.00 | 64,200.00 | 64,200.00 | -0.31% | 45,154 |
| Dec 30, 2025 | 65,100.00 | 65,200.00 | 64,400.00 | 64,400.00 | 64,400.00 | -0.92% | 23,198 |
| Dec 29, 2025 | 64,100.00 | 65,100.00 | 63,900.00 | 65,000.00 | 65,000.00 | -1.07% | 58,684 |
| Dec 26, 2025 | 66,200.00 | 66,500.00 | 65,500.00 | 65,700.00 | 63,557.00 | -0.90% | 74,374 |
| Dec 25, 2025 | 66,600.00 | 66,600.00 | 65,900.00 | 66,300.00 | 64,137.43 | 0.15% | 24,181 |
| Dec 24, 2025 | 66,600.00 | 66,800.00 | 66,200.00 | 66,200.00 | 64,040.69 | -0.60% | 17,936 |
| Dec 23, 2025 | 66,500.00 | 66,800.00 | 66,300.00 | 66,600.00 | 64,427.64 | 0.30% | 15,818 |
| Dec 22, 2025 | 66,300.00 | 66,500.00 | 66,000.00 | 66,400.00 | 64,234.17 | 0.45% | 21,276 |
| Dec 19, 2025 | 66,100.00 | 66,500.00 | 65,500.00 | 66,100.00 | 63,943.95 | 0.30% | 38,842 |
| Dec 18, 2025 | 65,300.00 | 66,100.00 | 65,100.00 | 65,900.00 | 63,750.48 | 1.23% | 31,686 |
| Dec 17, 2025 | 65,500.00 | 65,700.00 | 64,900.00 | 65,100.00 | 62,976.57 | -0.46% | 37,290 |
| Dec 16, 2025 | 66,200.00 | 66,400.00 | 65,400.00 | 65,400.00 | 63,266.79 | -0.76% | 21,140 |
| Dec 15, 2025 | 65,800.00 | 66,100.00 | 65,600.00 | 65,900.00 | 63,750.48 | - | 18,652 |
| Dec 12, 2025 | 64,700.00 | 66,000.00 | 64,700.00 | 65,900.00 | 63,750.48 | 1.54% | 45,324 |
| Dec 11, 2025 | 66,000.00 | 66,100.00 | 64,800.00 | 64,900.00 | 62,783.09 | -1.22% | 24,182 |
| Dec 10, 2025 | 65,300.00 | 66,100.00 | 65,300.00 | 65,700.00 | 63,557.00 | 0.61% | 17,430 |
| Dec 9, 2025 | 65,200.00 | 65,400.00 | 64,900.00 | 65,300.00 | 63,170.05 | 0.15% | 16,924 |
| Dec 8, 2025 | 65,700.00 | 65,700.00 | 64,900.00 | 65,200.00 | 63,073.31 | - | 28,420 |
| Dec 5, 2025 | 65,800.00 | 65,900.00 | 65,200.00 | 65,200.00 | 63,073.31 | -0.76% | 26,862 |
| Dec 4, 2025 | 65,900.00 | 66,200.00 | 65,500.00 | 65,700.00 | 63,557.00 | -0.76% | 22,941 |
| Dec 3, 2025 | 65,900.00 | 66,200.00 | 65,400.00 | 66,200.00 | 64,040.69 | 0.46% | 28,828 |
| Dec 2, 2025 | 66,100.00 | 66,700.00 | 65,600.00 | 65,900.00 | 63,750.48 | -0.90% | 40,648 |
| Dec 1, 2025 | 67,100.00 | 67,200.00 | 66,500.00 | 66,500.00 | 64,330.91 | -0.45% | 24,463 |
| Nov 28, 2025 | 67,400.00 | 67,600.00 | 66,800.00 | 66,800.00 | 64,621.12 | -0.60% | 23,726 |
| Nov 27, 2025 | 66,800.00 | 67,400.00 | 66,500.00 | 67,200.00 | 65,008.07 | 0.75% | 43,767 |
| Nov 26, 2025 | 66,000.00 | 66,800.00 | 66,000.00 | 66,700.00 | 64,524.38 | 0.91% | 38,649 |
| Nov 25, 2025 | 65,500.00 | 66,500.00 | 64,700.00 | 66,100.00 | 63,943.95 | 1.54% | 39,813 |
| Nov 21, 2025 | 64,600.00 | 65,100.00 | 64,400.00 | 65,100.00 | 62,976.57 | 0.77% | 36,976 |
| Nov 20, 2025 | 64,900.00 | 65,500.00 | 64,400.00 | 64,600.00 | 62,492.88 | -0.15% | 55,987 |
| Nov 19, 2025 | 64,700.00 | 65,200.00 | 64,200.00 | 64,700.00 | 62,589.62 | -1.22% | 73,053 |
| Nov 18, 2025 | 67,200.00 | 67,400.00 | 65,500.00 | 65,500.00 | 63,363.52 | -2.82% | 75,695 |
| Nov 17, 2025 | 69,100.00 | 69,200.00 | 67,200.00 | 67,400.00 | 65,201.55 | -3.30% | 82,917 |
| Nov 14, 2025 | 69,400.00 | 69,900.00 | 69,200.00 | 69,700.00 | 67,426.53 | 0.58% | 21,483 |
| Nov 13, 2025 | 69,500.00 | 69,600.00 | 69,100.00 | 69,300.00 | 67,039.58 | -0.14% | 13,364 |
| Nov 12, 2025 | 69,300.00 | 70,100.00 | 69,200.00 | 69,400.00 | 67,136.31 | - | 20,696 |
| Nov 11, 2025 | 69,400.00 | 69,600.00 | 69,100.00 | 69,400.00 | 67,136.31 | 0.58% | 17,632 |
| Nov 10, 2025 | 68,500.00 | 69,400.00 | 68,400.00 | 69,000.00 | 66,749.36 | 2.22% | 46,143 |
| Nov 7, 2025 | 68,900.00 | 69,000.00 | 67,400.00 | 67,500.00 | 65,298.29 | -2.17% | 49,991 |
| Nov 6, 2025 | 69,300.00 | 69,400.00 | 69,000.00 | 69,000.00 | 66,749.36 | - | 21,306 |
| Nov 5, 2025 | 69,000.00 | 69,100.00 | 67,900.00 | 69,000.00 | 66,749.36 | -0.72% | 42,708 |
| Nov 4, 2025 | 69,500.00 | 69,700.00 | 69,200.00 | 69,500.00 | 67,233.05 | 0.87% | 27,357 |
| Oct 31, 2025 | 69,500.00 | 69,600.00 | 68,800.00 | 68,900.00 | 66,652.62 | -0.86% | 24,905 |
| Oct 30, 2025 | 68,900.00 | 69,600.00 | 68,600.00 | 69,500.00 | 67,233.05 | 0.72% | 27,558 |
| Oct 29, 2025 | 69,300.00 | 69,500.00 | 68,800.00 | 69,000.00 | 66,749.36 | -0.43% | 21,608 |
| Oct 28, 2025 | 70,200.00 | 70,300.00 | 69,300.00 | 69,300.00 | 67,039.58 | -1.00% | 27,016 |
| Oct 27, 2025 | 70,300.00 | 70,400.00 | 69,700.00 | 70,000.00 | 67,716.74 | 0.43% | 24,529 |
| Oct 24, 2025 | 69,800.00 | 70,300.00 | 69,600.00 | 69,700.00 | 67,426.53 | 0.14% | 30,264 |
| Oct 23, 2025 | 69,200.00 | 69,700.00 | 68,900.00 | 69,600.00 | 67,329.79 | 0.58% | 23,249 |
| Oct 22, 2025 | 68,500.00 | 69,200.00 | 68,300.00 | 69,200.00 | 66,942.84 | 1.32% | 20,732 |
| Oct 21, 2025 | 68,200.00 | 68,500.00 | 68,100.00 | 68,300.00 | 66,072.19 | 0.15% | 12,701 |
| Oct 20, 2025 | 68,000.00 | 68,400.00 | 67,600.00 | 68,200.00 | 65,975.46 | 0.29% | 13,285 |
| Oct 17, 2025 | 68,200.00 | 68,300.00 | 67,800.00 | 68,000.00 | 65,781.98 | -0.44% | 16,585 |
| Oct 16, 2025 | 68,400.00 | 68,600.00 | 68,100.00 | 68,300.00 | 66,072.19 | 0.59% | 18,381 |
| Oct 15, 2025 | 67,700.00 | 68,200.00 | 67,600.00 | 67,900.00 | 65,685.24 | 0.30% | 28,763 |
| Oct 14, 2025 | 67,700.00 | 68,400.00 | 67,100.00 | 67,700.00 | 65,491.76 | -0.44% | 27,980 |
| Oct 10, 2025 | 68,800.00 | 68,900.00 | 68,000.00 | 68,000.00 | 65,781.98 | -0.44% | 31,654 |
| Oct 9, 2025 | 67,900.00 | 68,500.00 | 67,600.00 | 68,300.00 | 66,072.19 | 1.04% | 28,022 |
| Oct 8, 2025 | 67,600.00 | 68,000.00 | 67,400.00 | 67,600.00 | 65,395.03 | 0.30% | 17,985 |
| Oct 7, 2025 | 67,600.00 | 67,800.00 | 67,000.00 | 67,400.00 | 65,201.55 | -0.30% | 17,279 |