kabutan

IBIDEN CO.,LTD.(4062) Historical

4062
TSE Prime
IBIDEN CO.,LTD.
7,854
JPY
+188
(+2.45%)
Mar 13, 3:30 pm JST
49.27
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
7,810
Mar 13, 11:58 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 24, 2026
9,980 JPY
52 Week Low Apr 7, 2025
1,478 JPY
Yearly High Feb 24, 2026
9,980 JPY
Yearly Low Apr 7, 2025
1,478 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 7,452 7,915 7,417 7,854 +188 +2.45% 5,405,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 7,785 7,810 7,490 7,666 -131 -1.68% 5,939,300
Mar 11, 2026 7,983 8,114 7,797 7,797 -36 -0.46% 8,418,000
Mar 10, 2026 7,688 7,950 7,661 7,833 +595 +8.22% 5,650,800
Mar 9, 2026 7,121 7,238 6,900 7,238 -642 -8.15% 8,310,000
Mar 6, 2026 7,950 8,165 7,777 7,880 -219 -2.70% 5,684,300
Mar 5, 2026 8,091 8,404 7,963 8,099 +149 +1.87% 10,447,700
Mar 4, 2026 8,441 8,710 7,899 7,950 -668 -7.75% 8,121,400
Mar 3, 2026 9,350 9,417 8,567 8,618 -750 -8.01% 6,335,000
Mar 2, 2026 9,400 9,750 9,260 9,368 -169 -1.77% 6,120,700
Feb 27, 2026 9,149 9,739 9,130 9,537 +238 +2.56% 19,249,600
Feb 26, 2026 9,716 9,716 8,924 9,299 -353 -3.66% 9,113,600
Feb 25, 2026 9,635 9,848 9,320 9,652 -232 -2.35% 10,411,500
Feb 24, 2026 9,158 9,980 9,158 9,884 +727 +7.94% 6,890,100
Feb 20, 2026 9,435 9,507 9,102 9,157 -481 -4.99% 5,333,300
Feb 19, 2026 9,350 9,775 9,265 9,638 +304 +3.26% 5,618,100
Feb 18, 2026 8,945 9,490 8,815 9,334 +389 +4.35% 6,369,800
Feb 17, 2026 8,839 9,040 8,701 8,945 +165 +1.88% 4,395,200
Feb 16, 2026 9,072 9,097 8,710 8,780 +140 +1.62% 5,574,300
Feb 13, 2026 8,504 8,816 8,447 8,640 +136 +1.60% 6,756,900
Feb 12, 2026 8,310 8,605 8,238 8,504 +586 +7.40% 7,527,100