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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 705 705 678 692 -9 -1.28% 161,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 701 719 688 701 -9 -1.27% 151,800
Nov 21, 2025 676 715 658 710 +42 +6.29% 262,400
Nov 14, 2025 688 698 658 668 -12 -1.76% 496,400
Nov 7, 2025 701 702 669 680 -25 -3.55% 257,000
Oct 31, 2025 727 739 675 705 -18 -2.49% 391,600
Oct 24, 2025 710 746 707 723 +19 +2.70% 206,800
Oct 17, 2025 721 731 699 704 -32 -4.35% 247,100
Oct 10, 2025 745 770 730 736 +3 +0.41% 277,400
Oct 3, 2025 770 810 710 733 -34 -4.43% 391,300
Sep 26, 2025 785 798 753 767 -13 -1.67% 225,000
Sep 19, 2025 757 780 748 780 +32 +4.28% 333,500
Sep 12, 2025 742 785 742 748 +6 +0.81% 353,000
Sep 5, 2025 771 782 736 742 -28 -3.64% 427,500
Aug 29, 2025 793 793 756 770 +5 +0.65% 401,500
Aug 22, 2025 709 825 703 765 +68 +9.76% 1,286,000
Aug 15, 2025 680 709 668 697 +17 +2.50% 575,500
Aug 8, 2025 660 689 630 680 +6 +0.89% 1,064,000
Aug 1, 2025 674 680 656 674 -1 -0.15% 263,500
Jul 25, 2025 667 683 661 675 +6 +0.90% 254,000
Jul 18, 2025 707 711 663 669 -39 -5.51% 530,500