Invincible Investment Corporation (TYO:8963)
Japan
· Delayed Price · Currency is JPY 62,200
-500 (-0.80%)
Apr 28, 2026, 3:30 PM JST
Invincible Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 63,000.00 | 63,000.00 | 62,000.00 | 62,100.00 | - | -0.96% | 14,357 |
| Apr 27, 2026 | 62,700.00 | 63,000.00 | 62,600.00 | 62,700.00 | 62,700.00 | 0.16% | 19,324 |
| Apr 24, 2026 | 63,100.00 | 63,100.00 | 62,200.00 | 62,600.00 | 62,600.00 | -0.48% | 24,334 |
| Apr 23, 2026 | 62,300.00 | 62,900.00 | 62,100.00 | 62,900.00 | 62,900.00 | 1.29% | 28,279 |
| Apr 22, 2026 | 62,800.00 | 63,000.00 | 62,000.00 | 62,100.00 | 62,100.00 | -1.27% | 27,276 |
| Apr 21, 2026 | 64,100.00 | 64,100.00 | 62,800.00 | 62,900.00 | 62,900.00 | -1.26% | 17,727 |
| Apr 20, 2026 | 63,900.00 | 64,400.00 | 63,600.00 | 63,700.00 | 63,700.00 | 0.47% | 20,973 |
| Apr 17, 2026 | 63,600.00 | 63,800.00 | 63,100.00 | 63,400.00 | 63,400.00 | -0.63% | 28,859 |
| Apr 16, 2026 | 63,600.00 | 63,800.00 | 63,000.00 | 63,800.00 | 63,800.00 | 0.95% | 23,289 |
| Apr 15, 2026 | 63,700.00 | 63,700.00 | 63,100.00 | 63,200.00 | 63,200.00 | 0.16% | 23,851 |
| Apr 14, 2026 | 63,000.00 | 63,300.00 | 62,700.00 | 63,100.00 | 63,100.00 | 1.12% | 20,043 |
| Apr 13, 2026 | 62,400.00 | 62,900.00 | 61,900.00 | 62,400.00 | 62,400.00 | -0.48% | 27,070 |
| Apr 10, 2026 | 62,900.00 | 62,900.00 | 62,300.00 | 62,700.00 | 62,700.00 | -0.16% | 18,827 |
| Apr 9, 2026 | 63,100.00 | 63,600.00 | 62,600.00 | 62,800.00 | 62,800.00 | -0.63% | 29,368 |
| Apr 8, 2026 | 62,000.00 | 63,200.00 | 61,600.00 | 63,200.00 | 63,200.00 | 3.95% | 45,708 |
| Apr 7, 2026 | 61,200.00 | 61,500.00 | 60,800.00 | 60,800.00 | 60,800.00 | -0.49% | 19,561 |
| Apr 6, 2026 | 60,900.00 | 61,300.00 | 60,600.00 | 61,100.00 | 61,100.00 | 0.83% | 11,687 |
| Apr 3, 2026 | 60,300.00 | 60,800.00 | 60,200.00 | 60,600.00 | 60,600.00 | 0.83% | 20,787 |
| Apr 2, 2026 | 61,600.00 | 61,800.00 | 60,000.00 | 60,100.00 | 60,100.00 | -1.48% | 43,500 |
| Apr 1, 2026 | 60,100.00 | 61,200.00 | 60,100.00 | 61,000.00 | 61,000.00 | 3.21% | 48,677 |
| Mar 31, 2026 | 58,600.00 | 59,800.00 | 58,500.00 | 59,100.00 | 59,100.00 | 0.85% | 53,966 |
| Mar 30, 2026 | 58,400.00 | 58,600.00 | 57,600.00 | 58,600.00 | 58,600.00 | -2.17% | 71,094 |
| Mar 27, 2026 | 59,600.00 | 59,900.00 | 59,300.00 | 59,900.00 | 59,900.00 | 0.50% | 48,468 |
| Mar 26, 2026 | 60,600.00 | 60,600.00 | 59,200.00 | 59,600.00 | 59,600.00 | -1.49% | 56,629 |
| Mar 25, 2026 | 60,900.00 | 61,000.00 | 60,400.00 | 60,500.00 | 60,500.00 | 0.17% | 34,021 |
| Mar 24, 2026 | 60,700.00 | 61,100.00 | 60,400.00 | 60,400.00 | 60,400.00 | 1.17% | 41,241 |
| Mar 23, 2026 | 61,000.00 | 61,000.00 | 59,400.00 | 59,700.00 | 59,700.00 | -3.08% | 58,003 |
| Mar 19, 2026 | 62,200.00 | 62,300.00 | 61,600.00 | 61,600.00 | 61,600.00 | -1.44% | 32,784 |
| Mar 18, 2026 | 62,700.00 | 62,800.00 | 62,200.00 | 62,500.00 | 62,500.00 | 0.32% | 28,819 |
| Mar 17, 2026 | 62,300.00 | 62,600.00 | 61,800.00 | 62,300.00 | 62,300.00 | 0.65% | 29,137 |
| Mar 16, 2026 | 61,600.00 | 62,200.00 | 61,100.00 | 61,900.00 | 61,900.00 | 0.16% | 25,562 |
| Mar 13, 2026 | 62,300.00 | 63,000.00 | 61,700.00 | 61,800.00 | 61,800.00 | -1.59% | 47,700 |
| Mar 12, 2026 | 62,300.00 | 62,800.00 | 62,000.00 | 62,800.00 | 62,800.00 | 0.64% | 34,691 |
| Mar 11, 2026 | 62,800.00 | 62,800.00 | 62,100.00 | 62,400.00 | 62,400.00 | 0.16% | 33,650 |
| Mar 10, 2026 | 62,000.00 | 62,500.00 | 61,700.00 | 62,300.00 | 62,300.00 | 1.30% | 36,231 |
| Mar 9, 2026 | 61,900.00 | 62,100.00 | 61,100.00 | 61,500.00 | 61,500.00 | -2.23% | 81,856 |
| 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 | 63,514.00 | -0.90% | 74,374 |
| Dec 25, 2025 | 66,600.00 | 66,600.00 | 65,900.00 | 66,300.00 | 64,094.04 | 0.15% | 24,181 |
| Dec 24, 2025 | 66,600.00 | 66,800.00 | 66,200.00 | 66,200.00 | 63,997.36 | -0.60% | 17,936 |
| Dec 23, 2025 | 66,500.00 | 66,800.00 | 66,300.00 | 66,600.00 | 64,384.05 | 0.30% | 15,818 |
| Dec 22, 2025 | 66,300.00 | 66,500.00 | 66,000.00 | 66,400.00 | 64,190.71 | 0.45% | 21,276 |
| Dec 19, 2025 | 66,100.00 | 66,500.00 | 65,500.00 | 66,100.00 | 63,900.69 | 0.30% | 38,842 |
| Dec 18, 2025 | 65,300.00 | 66,100.00 | 65,100.00 | 65,900.00 | 63,707.35 | 1.23% | 31,686 |
| Dec 17, 2025 | 65,500.00 | 65,700.00 | 64,900.00 | 65,100.00 | 62,933.96 | -0.46% | 37,290 |
| Dec 16, 2025 | 66,200.00 | 66,400.00 | 65,400.00 | 65,400.00 | 63,223.98 | -0.76% | 21,140 |
| Dec 15, 2025 | 65,800.00 | 66,100.00 | 65,600.00 | 65,900.00 | 63,707.35 | - | 18,652 |
| Dec 12, 2025 | 64,700.00 | 66,000.00 | 64,700.00 | 65,900.00 | 63,707.35 | 1.54% | 45,324 |
| Dec 11, 2025 | 66,000.00 | 66,100.00 | 64,800.00 | 64,900.00 | 62,740.62 | -1.22% | 24,182 |
| Dec 10, 2025 | 65,300.00 | 66,100.00 | 65,300.00 | 65,700.00 | 63,514.00 | 0.61% | 17,430 |
| Dec 9, 2025 | 65,200.00 | 65,400.00 | 64,900.00 | 65,300.00 | 63,127.31 | 0.15% | 16,924 |
| Dec 8, 2025 | 65,700.00 | 65,700.00 | 64,900.00 | 65,200.00 | 63,030.64 | - | 28,420 |
| Dec 5, 2025 | 65,800.00 | 65,900.00 | 65,200.00 | 65,200.00 | 63,030.64 | -0.76% | 26,862 |
| Dec 4, 2025 | 65,900.00 | 66,200.00 | 65,500.00 | 65,700.00 | 63,514.00 | -0.76% | 22,941 |
| Dec 3, 2025 | 65,900.00 | 66,200.00 | 65,400.00 | 66,200.00 | 63,997.36 | 0.46% | 28,828 |
| Dec 2, 2025 | 66,100.00 | 66,700.00 | 65,600.00 | 65,900.00 | 63,707.35 | -0.90% | 40,648 |
| Dec 1, 2025 | 67,100.00 | 67,200.00 | 66,500.00 | 66,500.00 | 64,287.38 | -0.45% | 24,463 |