kabutan

IBIDEN CO.,LTD.(4062) Historical

4062
TSE Prime
IBIDEN CO.,LTD.
12,730
JPY
+840
(+7.06%)
Dec 5, 12:43 pm JST
82.07
USD
Dec 4, 10:43 pm EST
Result
PTS
outside of trading hours
12,706
Dec 5, 12:43 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 5, 2025 11,950 12,755 11,750 12,730 +840 +7.06% 2,022,400

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 13,140 13,775 13,000 13,705 +330 +2.47% 2,291,500
Nov 11, 2025 13,335 13,640 13,200 13,375 +340 +2.61% 2,941,400
Nov 10, 2025 12,830 13,050 12,580 13,035 +215 +1.68% 2,670,500
Nov 7, 2025 13,080 13,240 12,515 12,820 -1,035 -7.47% 4,283,100
Nov 6, 2025 13,780 13,980 13,400 13,855 +355 +2.63% 2,603,000