Ibiden Co.,Ltd. (TYO:4062)
Japan
· Delayed Price · Currency is JPY 12,705
+815 (6.85%)
At close: Dec 5, 2025
Ibiden Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,950.00 | 12,910.00 | 11,750.00 | 12,705.00 | 12,705.00 | 6.85% | 3,656,900 |
| Dec 4, 2025 | 11,755.00 | 11,890.00 | 11,425.00 | 11,890.00 | 11,890.00 | 0.72% | 1,828,600 |
| Dec 3, 2025 | 11,650.00 | 11,825.00 | 11,520.00 | 11,805.00 | 11,805.00 | 5.68% | 1,872,800 |
| Dec 2, 2025 | 11,440.00 | 11,550.00 | 11,160.00 | 11,170.00 | 11,170.00 | -1.33% | 1,155,700 |
| Dec 1, 2025 | 11,910.00 | 12,140.00 | 11,305.00 | 11,320.00 | 11,320.00 | -4.71% | 2,077,800 |
| Nov 28, 2025 | 11,450.00 | 11,930.00 | 11,275.00 | 11,880.00 | 11,880.00 | 3.76% | 1,861,100 |
| Nov 27, 2025 | 11,115.00 | 11,615.00 | 11,030.00 | 11,450.00 | 11,450.00 | 5.00% | 2,099,800 |
| Nov 26, 2025 | 11,030.00 | 11,135.00 | 10,500.00 | 10,905.00 | 10,905.00 | -3.75% | 3,672,900 |
| Nov 25, 2025 | 11,690.00 | 11,830.00 | 11,160.00 | 11,330.00 | 11,330.00 | - | 2,395,600 |
| Nov 21, 2025 | 11,285.00 | 11,600.00 | 11,170.00 | 11,330.00 | 11,330.00 | -9.61% | 3,005,700 |
| Nov 20, 2025 | 12,840.00 | 13,055.00 | 12,440.00 | 12,535.00 | 12,535.00 | 7.69% | 3,687,100 |
| Nov 19, 2025 | 12,055.00 | 12,175.00 | 11,640.00 | 11,640.00 | 11,640.00 | -4.12% | 2,551,200 |
| Nov 18, 2025 | 13,110.00 | 13,130.00 | 12,140.00 | 12,140.00 | 12,140.00 | -8.48% | 2,453,000 |
| Nov 17, 2025 | 12,755.00 | 13,410.00 | 12,615.00 | 13,265.00 | 13,265.00 | 6.42% | 2,410,900 |
| Nov 14, 2025 | 13,210.00 | 13,230.00 | 12,465.00 | 12,465.00 | 12,465.00 | -8.48% | 2,720,400 |
| Nov 13, 2025 | 13,610.00 | 13,850.00 | 13,470.00 | 13,620.00 | 13,620.00 | -0.62% | 1,791,700 |
| Nov 12, 2025 | 13,140.00 | 13,775.00 | 13,000.00 | 13,705.00 | 13,705.00 | 2.47% | 2,291,500 |
| Nov 11, 2025 | 13,335.00 | 13,640.00 | 13,200.00 | 13,375.00 | 13,375.00 | 2.61% | 2,941,400 |
| Nov 10, 2025 | 12,830.00 | 13,050.00 | 12,580.00 | 13,035.00 | 13,035.00 | 1.68% | 2,670,500 |
| Nov 7, 2025 | 13,080.00 | 13,240.00 | 12,515.00 | 12,820.00 | 12,820.00 | -7.47% | 4,283,100 |
| Nov 6, 2025 | 13,780.00 | 13,980.00 | 13,400.00 | 13,855.00 | 13,855.00 | 2.63% | 2,603,000 |
| Nov 5, 2025 | 13,235.00 | 13,665.00 | 12,885.00 | 13,500.00 | 13,500.00 | -5.96% | 5,061,400 |
| Nov 4, 2025 | 14,780.00 | 15,445.00 | 13,985.00 | 14,355.00 | 14,355.00 | -1.78% | 26,676,000 |
| Oct 31, 2025 | 14,310.00 | 15,185.00 | 13,595.00 | 14,615.00 | 14,615.00 | 7.50% | 11,098,800 |
| Oct 30, 2025 | 13,150.00 | 13,630.00 | 13,030.00 | 13,595.00 | 13,595.00 | 0.15% | 6,044,300 |
| Oct 29, 2025 | 12,700.00 | 13,675.00 | 12,555.00 | 13,575.00 | 13,575.00 | 7.44% | 7,994,900 |
| Oct 28, 2025 | 12,955.00 | 13,145.00 | 12,250.00 | 12,635.00 | 12,635.00 | 16.40% | 10,420,200 |
| Oct 27, 2025 | 10,700.00 | 10,990.00 | 10,560.00 | 10,855.00 | 10,855.00 | 3.28% | 2,122,200 |
| Oct 24, 2025 | 10,415.00 | 10,570.00 | 10,055.00 | 10,510.00 | 10,510.00 | 8.74% | 2,598,500 |
| Oct 23, 2025 | 9,651.00 | 9,885.00 | 9,615.00 | 9,665.00 | 9,665.00 | -4.92% | 1,904,400 |
| Oct 22, 2025 | 9,923.00 | 10,250.00 | 9,705.00 | 10,165.00 | 10,165.00 | 1.65% | 2,482,400 |
| Oct 21, 2025 | 10,200.00 | 10,325.00 | 9,921.00 | 10,000.00 | 10,000.00 | -2.01% | 1,485,400 |
| Oct 20, 2025 | 10,100.00 | 10,205.00 | 9,955.00 | 10,205.00 | 10,205.00 | 1.44% | 1,263,000 |
| Oct 17, 2025 | 9,980.00 | 10,215.00 | 9,975.00 | 10,060.00 | 10,060.00 | -3.73% | 1,370,500 |
| Oct 16, 2025 | 10,345.00 | 10,450.00 | 10,225.00 | 10,450.00 | 10,450.00 | 2.35% | 1,322,700 |
| Oct 15, 2025 | 9,851.00 | 10,310.00 | 9,781.00 | 10,210.00 | 10,210.00 | 4.42% | 1,630,300 |
| Oct 14, 2025 | 9,991.00 | 10,245.00 | 9,650.00 | 9,778.00 | 9,778.00 | -1.73% | 2,736,600 |
| Oct 10, 2025 | 10,035.00 | 10,220.00 | 9,880.00 | 9,950.00 | 9,950.00 | -3.73% | 2,178,500 |
| Oct 9, 2025 | 10,000.00 | 10,410.00 | 9,996.00 | 10,335.00 | 10,335.00 | 4.39% | 2,503,800 |
| Oct 8, 2025 | 9,630.00 | 9,900.00 | 9,545.00 | 9,900.00 | 9,900.00 | 2.64% | 1,407,500 |
| Oct 7, 2025 | 9,989.00 | 9,989.00 | 9,621.00 | 9,645.00 | 9,645.00 | -0.57% | 1,897,400 |
| Oct 6, 2025 | 9,453.00 | 9,700.00 | 9,445.00 | 9,700.00 | 9,700.00 | 5.23% | 2,472,500 |
| Oct 3, 2025 | 9,304.00 | 9,330.00 | 9,093.00 | 9,218.00 | 9,218.00 | 0.70% | 1,352,000 |
| Oct 2, 2025 | 9,221.00 | 9,368.00 | 9,066.00 | 9,154.00 | 9,154.00 | 2.38% | 1,687,400 |
| Oct 1, 2025 | 8,901.00 | 8,980.00 | 8,794.00 | 8,941.00 | 8,941.00 | -0.48% | 1,140,700 |
| Sep 30, 2025 | 9,120.00 | 9,166.00 | 8,983.00 | 8,984.00 | 8,984.00 | -1.06% | 1,035,600 |
| Sep 29, 2025 | 8,950.00 | 9,125.00 | 8,844.00 | 9,080.00 | 9,080.00 | 1.37% | 1,449,300 |
| Sep 26, 2025 | 9,158.00 | 9,172.00 | 8,842.00 | 8,957.00 | 8,927.00 | -2.22% | 1,975,700 |
| Sep 25, 2025 | 8,875.00 | 9,167.00 | 8,785.00 | 9,160.00 | 9,129.32 | 3.83% | 2,386,800 |
| Sep 24, 2025 | 9,010.00 | 9,083.00 | 8,725.00 | 8,822.00 | 8,792.45 | -2.26% | 2,891,600 |