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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 7,121 8,114 6,900 7,854 -26 -0.33% 39,128,700

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 6, 2026 9,400 9,750 7,777 7,880 -1,657 -17.37% 36,709,100
Feb 27, 2026 9,158 9,980 8,924 9,537 +380 +4.15% 45,664,800
Feb 20, 2026 9,072 9,775 8,701 9,157 +517 +5.98% 27,290,700
Feb 13, 2026 7,600 8,816 7,463 8,640 +1,555 +21.95% 29,540,100
Feb 6, 2026 7,882 8,391 6,752 7,085 -1,144 -13.90% 43,815,600
Jan 30, 2026 7,910 8,560 7,758 8,229 -55 -0.66% 22,074,200
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