kabutan

IBIDEN CO.,LTD.(4062) Historical

4062
TSE Prime
IBIDEN CO.,LTD.
6,882
JPY
+323
(+4.92%)
Aug 5, 3:30 pm JST
46.79
USD
Aug 5, 2:30 am EDT
Result
PTS
outside of trading hours
6,853
Aug 5, 11:45 pm JST
Summary Chart Historical News Financial Result
52 Week High Jul 8, 2025
6,655 JPY
52 Week Low Apr 7, 2025
2,956 JPY
Yearly High Jul 8, 2025
6,655 JPY
Yearly Low Apr 7, 2025
2,956 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 5, 2025 6,332 6,892 6,241 6,882 +596 +9.48% 16,646,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 1, 2025 6,215 6,496 6,150 6,286 +18 +0.29% 8,085,000
Jul 25, 2025 6,300 6,385 6,083 6,268 -27 -0.43% 5,339,600
Jul 18, 2025 6,177 6,520 6,064 6,295 +79 +1.27% 7,661,900
Jul 11, 2025 6,400 6,655 6,103 6,216 -141 -2.22% 9,470,300
Jul 4, 2025 6,502 6,505 6,122 6,357 -28 -0.44% 7,628,700
Jun 27, 2025 5,815 6,454 5,745 6,385 +397 +6.63% 13,606,400
Jun 20, 2025 5,808 6,278 5,789 5,988 +230 +3.99% 13,538,800
Jun 13, 2025 5,888 5,940 5,706 5,758 -70 -1.20% 9,020,800
Jun 6, 2025 5,778 6,034 5,748 5,828 -83 -1.40% 10,661,000
May 30, 2025 5,270 6,073 5,240 5,911 +711 +13.67% 14,660,400
May 23, 2025 5,110 5,328 5,045 5,200 +135 +2.67% 9,853,800
May 16, 2025 5,064 5,205 4,851 5,065 +241 +5.00% 17,190,400
May 9, 2025 4,095 4,824 4,000 4,824 +739 +18.09% 11,495,200
May 2, 2025 3,890 4,135 3,854 4,085 +199 +5.12% 4,617,500
Apr 25, 2025 3,552 3,991 3,360 3,886 +335 +9.43% 9,461,000
Apr 18, 2025 3,678 3,744 3,452 3,551 -57 -1.58% 6,989,300
Apr 11, 2025 2,956 3,645 2,956 3,608 -48 -1.31% 16,245,600
Apr 4, 2025 3,954 4,133 3,537 3,656 -438 -10.70% 8,380,100
Mar 28, 2025 4,297 4,550 4,080 4,094 -162 -3.81% 7,616,300
Mar 21, 2025 4,390 4,577 4,233 4,256 -134 -3.05% 6,508,700