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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 7,910 8,560 7,758 8,257 -27 -0.33% 22,918,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 7,635 8,680 7,594 8,284 +449 +5.73% 26,448,900
Jan 16, 2026 7,150 7,907 7,039 7,835 +1,121 +16.70% 19,680,600
Jan 9, 2026 6,920 7,379 6,592 6,714 -17 -0.25% 23,623,500
Dec 30, 2025 6,595 6,850 6,465 6,731 +111 +1.68% 5,607,500
Dec 26, 2025 6,125 6,692 6,027 6,620 +795 +13.65% 15,107,000
Dec 19, 2025 6,005 6,217 5,515 5,825 -552 -8.66% 20,403,200
Dec 12, 2025 6,492 6,665 6,205 6,377 +25 +0.39% 19,797,600
Dec 5, 2025 5,955 6,455 5,580 6,352 +412 +6.94% 21,183,600
Nov 28, 2025 5,845 5,965 5,250 5,940 +275 +4.85% 20,058,800
Nov 21, 2025 6,377 6,705 5,585 5,665 -567 -9.10% 28,215,800
Nov 14, 2025 6,415 6,925 6,232 6,232 -178 -2.78% 24,831,000
Nov 7, 2025 7,390 7,722 6,257 6,410 -897 -12.28% 77,247,000
Oct 31, 2025 5,350 7,592 5,280 7,307 +2,052 +39.05% 75,360,800
Oct 24, 2025 5,050 5,285 4,807 5,255 +225 +4.47% 19,467,400
Oct 17, 2025 4,995 5,225 4,825 5,030 +55 +1.11% 14,120,200
Oct 10, 2025 4,726 5,205 4,722 4,975 +366 +7.94% 20,919,400
Oct 3, 2025 4,475 4,684 4,397 4,609 +131 +2.93% 13,330,000
Sep 26, 2025 4,422 4,587 4,362 4,478 +205 +4.80% 23,008,600
Sep 19, 2025 4,244 4,468 3,919 4,273 +80 +1.91% 21,784,400
Sep 12, 2025 3,648 4,293 3,532 4,193 +586 +16.25% 32,708,800