kabutan

IBIDEN CO.,LTD.(4062) Historical

4062
TSE Prime
IBIDEN CO.,LTD.
8,257
JPY
+7
(+0.08%)
Jan 29, 3:30 pm JST
53.98
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
8,257
Jan 29, 6:02 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 22, 2026
8,680 JPY
52 Week Low Apr 7, 2025
1,478 JPY
Yearly High Jan 22, 2026
8,680 JPY
Yearly Low Apr 7, 2025
1,478 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 8,550 8,560 8,058 8,257 +7 +0.08% 4,502,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 8,188 8,307 8,040 8,250 +250 +3.13% 4,517,600
Jan 27, 2026 7,921 8,025 7,815 8,000 +79 +1.00% 4,146,000
Jan 26, 2026 7,910 8,074 7,758 7,921 -363 -4.38% 5,249,800
Jan 23, 2026 8,205 8,423 8,067 8,284 -262 -3.07% 6,769,500
Jan 22, 2026 8,475 8,680 8,316 8,546 +229 +2.75% 5,854,400
Jan 21, 2026 7,632 8,443 7,632 8,317 +385 +4.85% 6,206,900
Jan 20, 2026 7,870 8,038 7,703 7,932 +101 +1.29% 4,074,700
Jan 19, 2026 7,635 7,906 7,594 7,831 -4 -0.05% 3,543,400
Jan 16, 2026 7,632 7,907 7,348 7,835 +353 +4.72% 6,557,800
Jan 15, 2026 7,410 7,556 7,281 7,482 +46 +0.62% 3,463,700
Jan 14, 2026 7,300 7,534 7,262 7,436 +166 +2.28% 4,441,600
Jan 13, 2026 7,150 7,295 7,039 7,270 +556 +8.28% 5,217,500
Jan 9, 2026 6,818 6,861 6,592 6,714 -137 -2.00% 4,139,600
Jan 8, 2026 7,200 7,294 6,851 6,851 -371 -5.14% 3,838,500
Jan 7, 2026 6,948 7,379 6,937 7,222 +210 +2.99% 5,504,900
Jan 6, 2026 7,185 7,210 6,937 7,012 -146 -2.04% 4,471,100
Jan 5, 2026 6,920 7,210 6,913 7,158 +427 +6.34% 5,669,400
Dec 30, 2025 6,512 6,820 6,465 6,731 +105 +1.58% 2,844,400
Dec 29, 2025 6,595 6,850 6,539 6,626 +6 +0.09% 2,763,100
Dec 26, 2025 6,520 6,692 6,497 6,620 +153 +2.37% 2,182,400