IBOKIN Co.,Ltd.(5699) Historical

52 Week High Aug 8, 2025

1,548 JPY

52 Week Low Apr 7, 2025

1,080 JPY

Yearly High Aug 8, 2025

1,548 JPY

Yearly Low Apr 7, 2025

1,080 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,380	1,380	1,374	1,374	-6	-0.43%	700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 4, 2025	1,377	1,381	1,372	1,380	+2	+0.15%	3,500
Dec 3, 2025	1,385	1,386	1,378	1,378	-8	-0.58%	1,800
Dec 2, 2025	1,389	1,398	1,385	1,386	-3	-0.22%	2,500
Dec 1, 2025	1,391	1,391	1,379	1,389	-4	-0.29%	1,200
Nov 28, 2025	1,369	1,393	1,368	1,393	+33	+2.43%	1,500
Nov 27, 2025	1,388	1,388	1,351	1,360	-28	-2.02%	10,800
Nov 26, 2025	1,370	1,394	1,370	1,388	+17	+1.24%	2,100
Nov 25, 2025	1,389	1,391	1,370	1,371	-10	-0.72%	2,200
Nov 21, 2025	1,360	1,388	1,360	1,381	+21	+1.54%	1,700
Nov 20, 2025	1,354	1,362	1,353	1,360	+8	+0.59%	2,000
Nov 19, 2025	1,375	1,375	1,351	1,352	-20	-1.46%	1,500
Nov 18, 2025	1,370	1,385	1,370	1,372	-14	-1.01%	1,500
Nov 17, 2025	1,351	1,386	1,351	1,386	+27	+1.99%	8,400
Nov 14, 2025	1,409	1,428	1,359	1,359	-50	-3.55%	9,900
Nov 13, 2025	1,400	1,421	1,393	1,409	-4	-0.28%	2,400
Nov 12, 2025	1,419	1,421	1,392	1,413	-6	-0.42%	4,000
Nov 11, 2025	1,409	1,419	1,392	1,419	+31	+2.23%	2,400
Nov 10, 2025	1,388	1,388	1,386	1,388	+1	+0.07%	400
Nov 7, 2025	1,392	1,401	1,387	1,387	-2	-0.14%	1,500
Nov 6, 2025	1,397	1,399	1,381	1,389	-9	-0.64%	2,800