ibis inc. (TYO:9343)
Japan
· Delayed Price · Currency is JPY 685.00
-2.00 (-0.29%)
Apr 28, 2026, 3:30 PM JST
ibis inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 681.00 | 695.00 | 679.00 | 685.00 | 685.00 | -0.29% | 61,400 |
| Apr 27, 2026 | 680.00 | 696.00 | 671.00 | 687.00 | 687.00 | 0.88% | 55,100 |
| Apr 24, 2026 | 695.00 | 697.00 | 681.00 | 681.00 | 681.00 | -2.58% | 35,600 |
| Apr 23, 2026 | 706.00 | 710.00 | 685.00 | 699.00 | 699.00 | -1.41% | 38,700 |
| Apr 22, 2026 | 712.00 | 718.00 | 708.00 | 709.00 | 709.00 | -0.56% | 16,400 |
| Apr 21, 2026 | 713.00 | 724.00 | 713.00 | 713.00 | 713.00 | - | 19,800 |
| Apr 20, 2026 | 717.00 | 721.00 | 707.00 | 713.00 | 713.00 | -0.56% | 25,300 |
| Apr 17, 2026 | 716.00 | 720.00 | 714.00 | 717.00 | 717.00 | 0.14% | 15,400 |
| Apr 16, 2026 | 718.00 | 733.00 | 715.00 | 716.00 | 716.00 | -0.28% | 19,200 |
| Apr 15, 2026 | 710.00 | 726.00 | 710.00 | 718.00 | 718.00 | 1.13% | 27,800 |
| Apr 14, 2026 | 701.00 | 717.00 | 701.00 | 710.00 | 710.00 | 0.85% | 24,400 |
| Apr 13, 2026 | 700.00 | 710.00 | 700.00 | 704.00 | 704.00 | -0.56% | 14,900 |
| Apr 10, 2026 | 716.00 | 716.00 | 704.00 | 708.00 | 708.00 | -1.39% | 34,000 |
| Apr 9, 2026 | 732.00 | 732.00 | 714.00 | 718.00 | 718.00 | -1.37% | 47,100 |
| Apr 8, 2026 | 730.00 | 740.00 | 728.00 | 728.00 | 728.00 | 0.69% | 63,400 |
| Apr 7, 2026 | 716.00 | 730.00 | 716.00 | 723.00 | 723.00 | 1.12% | 20,500 |
| Apr 6, 2026 | 727.00 | 727.00 | 713.00 | 715.00 | 715.00 | -2.05% | 34,800 |
| Apr 3, 2026 | 709.00 | 735.00 | 707.00 | 730.00 | 730.00 | 2.82% | 71,100 |
| Apr 2, 2026 | 709.00 | 715.00 | 700.00 | 710.00 | 710.00 | 0.85% | 44,800 |
| Apr 1, 2026 | 684.00 | 706.00 | 684.00 | 704.00 | 704.00 | 5.39% | 45,100 |
| Mar 31, 2026 | 672.00 | 683.00 | 668.00 | 668.00 | 668.00 | -1.18% | 27,700 |
| Mar 30, 2026 | 677.00 | 679.00 | 666.00 | 676.00 | 676.00 | -1.17% | 48,300 |
| Mar 27, 2026 | 671.00 | 692.00 | 671.00 | 684.00 | 684.00 | 1.94% | 71,700 |
| Mar 26, 2026 | 680.00 | 684.00 | 670.00 | 671.00 | 671.00 | 0.15% | 38,600 |
| Mar 25, 2026 | 656.00 | 674.00 | 656.00 | 670.00 | 670.00 | 2.13% | 39,700 |
| Mar 24, 2026 | 652.00 | 664.00 | 646.00 | 656.00 | 656.00 | 3.80% | 68,600 |
| Mar 23, 2026 | 645.00 | 645.00 | 626.00 | 632.00 | 632.00 | -4.68% | 72,200 |
| Mar 19, 2026 | 660.00 | 681.00 | 657.00 | 663.00 | 663.00 | 0.30% | 72,800 |
| Mar 18, 2026 | 655.00 | 663.00 | 655.00 | 661.00 | 661.00 | 0.92% | 26,500 |
| Mar 17, 2026 | 656.00 | 663.00 | 654.00 | 655.00 | 655.00 | 0.15% | 20,300 |
| Mar 16, 2026 | 652.00 | 657.00 | 648.00 | 654.00 | 654.00 | -0.91% | 38,500 |
| Mar 13, 2026 | 650.00 | 669.00 | 649.00 | 660.00 | 660.00 | 1.54% | 54,100 |
| Mar 12, 2026 | 679.00 | 679.00 | 650.00 | 650.00 | 650.00 | -4.27% | 79,600 |
| Mar 11, 2026 | 680.00 | 687.00 | 676.00 | 679.00 | 679.00 | -0.15% | 61,300 |
| Mar 10, 2026 | 652.00 | 685.00 | 652.00 | 680.00 | 680.00 | 5.26% | 116,500 |
| Mar 9, 2026 | 636.00 | 651.00 | 625.00 | 646.00 | 646.00 | -2.86% | 107,600 |
| Mar 6, 2026 | 636.00 | 666.00 | 635.00 | 665.00 | 665.00 | 5.89% | 156,100 |
| Mar 5, 2026 | 606.00 | 634.00 | 606.00 | 628.00 | 628.00 | 7.17% | 92,300 |
| Mar 4, 2026 | 601.00 | 601.00 | 577.00 | 586.00 | 586.00 | -3.78% | 188,500 |
| Mar 3, 2026 | 625.00 | 625.00 | 605.00 | 609.00 | 609.00 | -2.72% | 127,600 |
| Mar 2, 2026 | 623.00 | 627.00 | 618.00 | 626.00 | 626.00 | -0.95% | 104,600 |
| Feb 27, 2026 | 625.00 | 633.00 | 621.00 | 632.00 | 632.00 | 0.96% | 110,900 |
| Feb 26, 2026 | 615.00 | 628.00 | 615.00 | 626.00 | 626.00 | 0.81% | 97,700 |
| Feb 25, 2026 | 617.00 | 629.00 | 615.00 | 621.00 | 621.00 | - | 81,600 |
| Feb 24, 2026 | 620.00 | 622.00 | 611.00 | 621.00 | 621.00 | 0.16% | 130,700 |
| Feb 20, 2026 | 622.00 | 626.00 | 617.00 | 620.00 | 620.00 | -2.67% | 231,200 |
| Feb 19, 2026 | 618.00 | 649.00 | 617.00 | 637.00 | 637.00 | 3.75% | 755,700 |
| Feb 18, 2026 | 622.00 | 626.00 | 605.00 | 614.00 | 614.00 | -2.85% | 264,200 |
| Feb 17, 2026 | 643.00 | 643.00 | 628.00 | 632.00 | 632.00 | -2.17% | 69,900 |
| Feb 16, 2026 | 617.00 | 650.00 | 611.00 | 646.00 | 646.00 | 4.36% | 112,500 |
| Feb 13, 2026 | 638.00 | 648.00 | 614.00 | 619.00 | 619.00 | -7.34% | 201,300 |
| Feb 12, 2026 | 693.00 | 707.00 | 650.00 | 668.00 | 668.00 | -4.71% | 276,200 |
| Feb 10, 2026 | 709.00 | 740.00 | 682.00 | 701.00 | 701.00 | - | 244,500 |
| Feb 9, 2026 | 705.00 | 710.00 | 699.00 | 701.00 | 701.00 | - | 38,500 |
| Feb 6, 2026 | 710.00 | 710.00 | 699.00 | 701.00 | 701.00 | -1.41% | 25,100 |
| Feb 5, 2026 | 693.00 | 711.00 | 693.00 | 711.00 | 711.00 | 1.86% | 31,600 |
| Feb 4, 2026 | 710.00 | 710.00 | 690.00 | 698.00 | 698.00 | -2.51% | 75,800 |
| Feb 3, 2026 | 712.00 | 721.00 | 707.00 | 716.00 | 716.00 | 1.27% | 21,900 |
| Feb 2, 2026 | 702.00 | 721.00 | 702.00 | 707.00 | 707.00 | 1.29% | 42,200 |
| Jan 30, 2026 | 701.00 | 703.00 | 694.00 | 698.00 | 698.00 | -0.57% | 18,400 |
| Jan 29, 2026 | 715.00 | 715.00 | 700.00 | 702.00 | 702.00 | -1.40% | 44,300 |
| Jan 28, 2026 | 721.00 | 721.00 | 708.00 | 712.00 | 712.00 | -1.66% | 52,400 |
| Jan 27, 2026 | 722.00 | 724.00 | 713.00 | 724.00 | 724.00 | 0.42% | 26,000 |
| Jan 26, 2026 | 740.00 | 741.00 | 721.00 | 721.00 | 721.00 | -2.44% | 29,400 |
| Jan 23, 2026 | 732.00 | 742.00 | 726.00 | 739.00 | 739.00 | 1.37% | 46,100 |
| Jan 22, 2026 | 731.00 | 736.00 | 728.00 | 729.00 | 729.00 | 0.28% | 32,000 |
| Jan 21, 2026 | 738.00 | 740.00 | 724.00 | 727.00 | 727.00 | -2.15% | 44,800 |
| Jan 20, 2026 | 765.00 | 765.00 | 741.00 | 743.00 | 743.00 | -2.24% | 49,600 |
| Jan 19, 2026 | 730.00 | 766.00 | 727.00 | 760.00 | 760.00 | 3.83% | 39,400 |
| Jan 16, 2026 | 740.00 | 741.00 | 724.00 | 732.00 | 732.00 | -1.08% | 27,000 |
| Jan 15, 2026 | 744.00 | 744.00 | 732.00 | 740.00 | 740.00 | 0.14% | 38,600 |
| Jan 14, 2026 | 741.00 | 746.00 | 730.00 | 739.00 | 739.00 | -0.54% | 58,900 |
| Jan 13, 2026 | 741.00 | 745.00 | 725.00 | 743.00 | 743.00 | 2.34% | 48,200 |
| Jan 9, 2026 | 730.00 | 736.00 | 725.00 | 726.00 | 726.00 | 0.41% | 43,300 |
| Jan 8, 2026 | 714.00 | 728.00 | 711.00 | 723.00 | 723.00 | 2.55% | 49,500 |
| Jan 7, 2026 | 704.00 | 715.00 | 697.00 | 705.00 | 705.00 | 0.14% | 40,900 |
| Jan 6, 2026 | 702.00 | 710.00 | 701.00 | 704.00 | 704.00 | 0.28% | 21,500 |
| Jan 5, 2026 | 714.00 | 723.00 | 694.00 | 702.00 | 702.00 | -1.54% | 68,200 |
| Dec 30, 2025 | 714.00 | 720.00 | 710.00 | 713.00 | 713.00 | - | 34,800 |
| Dec 29, 2025 | 712.00 | 725.00 | 705.00 | 713.00 | 713.00 | 0.14% | 63,200 |
| Dec 26, 2025 | 701.00 | 713.00 | 698.00 | 712.00 | 702.00 | 3.04% | 100,000 |
| Dec 25, 2025 | 688.00 | 697.00 | 686.00 | 691.00 | 681.29 | 0.44% | 39,200 |
| Dec 24, 2025 | 691.00 | 703.00 | 683.00 | 688.00 | 678.34 | 0.15% | 44,900 |
| Dec 23, 2025 | 679.00 | 691.00 | 679.00 | 687.00 | 677.35 | 1.48% | 32,000 |
| Dec 22, 2025 | 684.00 | 690.00 | 677.00 | 677.00 | 667.49 | -1.02% | 19,300 |
| Dec 19, 2025 | 671.00 | 686.00 | 671.00 | 684.00 | 674.39 | 2.09% | 37,100 |
| Dec 18, 2025 | 676.00 | 682.00 | 664.00 | 670.00 | 660.59 | 0.15% | 40,300 |
| Dec 17, 2025 | 670.00 | 674.00 | 657.00 | 669.00 | 659.60 | - | 34,900 |
| Dec 16, 2025 | 681.00 | 682.00 | 669.00 | 669.00 | 659.60 | -1.76% | 47,200 |
| Dec 15, 2025 | 686.00 | 687.00 | 674.00 | 681.00 | 671.44 | -0.29% | 55,800 |
| Dec 12, 2025 | 682.00 | 695.00 | 682.00 | 683.00 | 673.41 | -0.58% | 28,800 |
| Dec 11, 2025 | 697.00 | 697.00 | 687.00 | 687.00 | 677.35 | -1.01% | 28,300 |
| Dec 10, 2025 | 682.00 | 694.00 | 681.00 | 694.00 | 684.25 | 1.76% | 24,600 |
| Dec 9, 2025 | 696.00 | 699.00 | 681.00 | 682.00 | 672.42 | -2.01% | 43,700 |
| Dec 8, 2025 | 697.00 | 700.00 | 685.00 | 696.00 | 686.22 | 0.58% | 44,700 |
| Dec 5, 2025 | 688.00 | 694.00 | 682.00 | 692.00 | 682.28 | 0.44% | 16,700 |
| Dec 4, 2025 | 685.00 | 694.00 | 679.00 | 689.00 | 679.32 | 0.58% | 43,300 |
| Dec 3, 2025 | 688.00 | 693.00 | 681.00 | 685.00 | 675.38 | -0.44% | 27,500 |
| Dec 2, 2025 | 683.00 | 689.00 | 678.00 | 688.00 | 678.34 | 0.73% | 30,100 |
| Dec 1, 2025 | 705.00 | 705.00 | 682.00 | 683.00 | 673.41 | -2.57% | 43,800 |