IBIDEN CO.,LTD.(4062) Historical

52 Week High Apr 27, 2026

13,130 JPY

52 Week Low Apr 30, 2025

1,927 JPY

Yearly High Apr 27, 2026

13,130 JPY

Yearly Low Jan 9, 2026

6,592 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	12,700	12,980	12,355	12,560	-110	-0.87%	5,813,900

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 27, 2026	12,840	13,130	12,200	12,670	+130	+1.04%	9,124,800
Apr 24, 2026	12,335	12,830	12,090	12,540	+1,405	+12.62%	11,078,600
Apr 23, 2026	11,310	11,515	10,870	11,135	-65	-0.58%	6,416,700
Apr 22, 2026	10,500	11,200	10,395	11,200	+640	+6.06%	7,596,200
Apr 21, 2026	9,800	10,560	9,769	10,560	+985	+10.29%	8,109,100
Apr 20, 2026	9,147	9,624	9,068	9,575	+340	+3.68%	4,249,200
Apr 17, 2026	9,468	9,468	9,228	9,235	-337	-3.52%	3,714,000
Apr 16, 2026	9,490	9,648	9,401	9,572	+192	+2.05%	4,460,400
Apr 15, 2026	10,080	10,110	9,215	9,380	-535	-5.40%	7,591,600
Apr 14, 2026	9,707	9,997	9,672	9,915	+529	+5.64%	5,618,000
Apr 13, 2026	9,738	9,929	9,252	9,386	-502	-5.08%	6,341,000
Apr 10, 2026	9,822	10,050	9,772	9,888	+78	+0.80%	6,282,300
Apr 9, 2026	9,687	9,980	9,437	9,810	+16	+0.16%	7,211,800
Apr 8, 2026	9,460	9,794	9,251	9,794	+1,076	+12.34%	8,384,000
Apr 7, 2026	8,650	8,898	8,490	8,718	+164	+1.92%	5,997,800
Apr 6, 2026	8,273	8,740	8,257	8,554	+344	+4.19%	4,988,300
Apr 3, 2026	8,086	8,227	7,952	8,210	+435	+5.59%	4,086,500
Apr 2, 2026	8,100	8,206	7,641	7,775	-295	-3.66%	5,446,700
Apr 1, 2026	7,894	8,088	7,821	8,070	+698	+9.47%	5,761,600
Mar 31, 2026	7,300	7,745	7,199	7,372	-404	-5.20%	6,259,700