kabutan

ibis inc.(9343) Historical

9343
TSE Growth
ibis inc.
692
JPY
+3
(+0.44%)
Dec 5, 3:30 pm JST
4.47
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
689.4
Dec 5, 3:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 22, 2025
825 JPY
52 Week Low Apr 7, 2025
512 JPY
Yearly High Aug 22, 2025
825 JPY
Yearly Low Apr 7, 2025
512 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 688 694 682 692 +3 +0.44% 16,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 685 694 679 689 +4 +0.58% 43,300
Dec 3, 2025 688 693 681 685 -3 -0.44% 27,500
Dec 2, 2025 683 689 678 688 +5 +0.73% 30,100
Dec 1, 2025 705 705 682 683 -18 -2.57% 43,800
Nov 28, 2025 696 701 690 701 +8 +1.15% 45,900
Nov 27, 2025 710 719 693 693 -14 -1.98% 47,700
Nov 26, 2025 699 708 694 707 +17 +2.46% 20,900
Nov 25, 2025 701 711 688 690 -20 -2.82% 37,300
Nov 21, 2025 671 715 671 710 +33 +4.87% 44,600
Nov 20, 2025 671 683 671 677 +11 +1.65% 29,800
Nov 19, 2025 670 673 658 666 -1 -0.15% 50,800
Nov 18, 2025 678 689 667 667 -6 -0.89% 71,200
Nov 17, 2025 676 686 665 673 +5 +0.75% 66,000
Nov 14, 2025 686 697 668 668 -28 -4.02% 34,300
Nov 13, 2025 688 698 683 696 +3 +0.43% 34,500
Nov 12, 2025 671 695 664 693 +23 +3.43% 79,000
Nov 11, 2025 684 685 658 670 -14 -2.05% 206,400
Nov 10, 2025 688 698 673 684 +4 +0.59% 142,200
Nov 7, 2025 681 689 675 680 -11 -1.59% 55,000
Nov 6, 2025 689 691 681 691 +3 +0.44% 28,200