IBOKIN Co.,Ltd.(5699) Historical

52 Week High Jan 15, 2026

1,843 JPY

52 Week Low Apr 10, 2025

1,183 JPY

Yearly High Jan 15, 2026

1,843 JPY

Yearly Low Jan 5, 2026

1,400 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 9, 2026	1,620	1,681	1,587	1,600	-16	-0.99%	44,400

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 3, 2026	1,501	1,630	1,476	1,616	+87	+5.69%	39,200
Mar 27, 2026	1,505	1,594	1,505	1,529	+24	+1.59%	58,300
Mar 19, 2026	1,503	1,547	1,503	1,505	+1	+0.07%	15,200
Mar 13, 2026	1,519	1,640	1,480	1,504	-95	-5.94%	47,200
Mar 6, 2026	1,610	1,685	1,432	1,599	-17	-1.05%	72,800
Feb 27, 2026	1,497	1,632	1,484	1,616	+137	+9.26%	195,100
Feb 20, 2026	1,456	1,530	1,456	1,479	+49	+3.43%	23,600
Feb 13, 2026	1,525	1,641	1,422	1,430	-82	-5.42%	45,000
Feb 6, 2026	1,505	1,573	1,449	1,512	-1	-0.07%	40,100
Jan 30, 2026	1,588	1,644	1,513	1,513	-87	-5.44%	34,800
Jan 23, 2026	1,583	1,815	1,551	1,600	+2	+0.13%	152,500
Jan 16, 2026	1,464	1,843	1,464	1,598	+135	+9.23%	268,900
Jan 9, 2026	1,420	1,463	1,400	1,463	+51	+3.61%	22,000
Dec 30, 2025	1,406	1,412	1,384	1,412	+4	+0.28%	4,600
Dec 26, 2025	1,387	1,416	1,375	1,408	+21	+1.51%	22,200
Dec 19, 2025	1,372	1,405	1,370	1,387	+15	+1.09%	16,200
Dec 12, 2025	1,371	1,385	1,370	1,372	-2	-0.15%	15,000
Dec 5, 2025	1,391	1,398	1,372	1,374	-19	-1.36%	10,800
Nov 28, 2025	1,389	1,394	1,351	1,393	+12	+0.87%	16,600
Nov 21, 2025	1,351	1,388	1,351	1,381	+22	+1.62%	15,100