kabutan

IBIDEN CO.,LTD.(4062) Historical

4062
TSE Prime
IBIDEN CO.,LTD.
12,755
JPY
+75
(+0.59%)
Dec 12, 3:30 pm JST
81.87
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
12,670
Dec 12, 11:53 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 4, 2025
15,445 JPY
52 Week Low Apr 7, 2025
2,956 JPY
Yearly High Nov 4, 2025
15,445 JPY
Yearly Low Apr 7, 2025
2,956 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 12,850 12,905 12,605 12,755 +75 +0.59% 1,509,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 12,600 12,815 12,410 12,680 +70 +0.56% 1,729,000
Dec 10, 2025 12,775 13,060 12,535 12,610 -320 -2.47% 1,816,800
Dec 9, 2025 12,740 13,330 12,590 12,930 +190 +1.49% 2,497,300
Dec 8, 2025 12,985 13,210 12,460 12,740 +35 +0.28% 2,346,100
Dec 5, 2025 11,950 12,910 11,750 12,705 +815 +6.85% 3,656,900
Dec 4, 2025 11,755 11,890 11,425 11,890 +85 +0.72% 1,828,600
Dec 3, 2025 11,650 11,825 11,520 11,805 +635 +5.68% 1,872,800
Dec 2, 2025 11,440 11,550 11,160 11,170 -150 -1.33% 1,155,700
Dec 1, 2025 11,910 12,140 11,305 11,320 -560 -4.71% 2,077,800
Nov 28, 2025 11,450 11,930 11,275 11,880 +430 +3.76% 1,861,100
Nov 27, 2025 11,115 11,615 11,030 11,450 +545 +5.00% 2,099,800
Nov 26, 2025 11,030 11,135 10,500 10,905 -425 -3.75% 3,672,900
Nov 25, 2025 11,690 11,830 11,160 11,330 0 0.00% 2,395,600
Nov 21, 2025 11,285 11,600 11,170 11,330 -1,205 -9.61% 3,005,700
Nov 20, 2025 12,840 13,055 12,440 12,535 +895 +7.69% 3,687,100
Nov 19, 2025 12,055 12,175 11,640 11,640 -500 -4.12% 2,551,200
Nov 18, 2025 13,110 13,130 12,140 12,140 -1,125 -8.48% 2,453,000
Nov 17, 2025 12,755 13,410 12,615 13,265 +800 +6.42% 2,410,900
Nov 14, 2025 13,210 13,230 12,465 12,465 -1,155 -8.48% 2,720,400
Nov 13, 2025 13,610 13,850 13,470 13,620 -85 -0.62% 1,791,700