Want to see JP:4062 full AI Analyst Report?
IBIDEN CO (4062) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8,601.00 | 8,622.00 | 8,359.00 | 8,359.00 | 8,359.00 | -15.21% | 10,712,200 | 0.73 |
| Oct 29, 2026 | 9,663.00 | 10,280.00 | 9,236.00 | 9,859.00 | 9,859.00 | +2.03% | 31,871,000 | 2.21 |
| Oct 28, 2026 | 9,370.00 | 9,742.00 | 9,236.00 | 9,663.00 | 9,663.00 | +7.94% | 18,171,000 | 1.28 |
| Oct 27, 2026 | 8,998.00 | 9,255.00 | 8,844.00 | 8,952.00 | 8,952.00 | +8.54% | 22,104,400 | 1.56 |
| Oct 26, 2026 | 8,402.00 | 8,535.00 | 8,198.00 | 8,248.00 | 8,248.00 | -3.10% | 10,225,000 | 0.72 |
| Oct 23, 2026 | 8,221.00 | 8,541.00 | 7,883.00 | 8,512.00 | 8,512.00 | -1.00% | 16,619,900 | 1.16 |
| Oct 22, 2026 | 9,588.00 | 9,612.00 | 8,500.00 | 8,598.00 | 8,598.00 | -9.49% | 16,677,100 | 1.17 |
| Oct 21, 2026 | 9,576.00 | 9,944.00 | 9,365.00 | 9,500.00 | 9,500.00 | +3.63% | 17,906,400 | 1.26 |
| Oct 20, 2026 | 9,441.00 | 9,565.00 | 9,044.00 | 9,167.00 | 9,167.00 | -3.57% | 12,781,600 | 0.90 |
| Oct 19, 2026 | 9,314.00 | 9,658.00 | 9,202.00 | 9,506.00 | 9,506.00 | -2.64% | 13,295,400 | 0.92 |
| Oct 16, 2026 | 9,298.00 | 9,809.00 | 8,994.00 | 9,764.00 | 9,764.00 | +5.98% | 20,467,301 | 1.43 |
| Oct 15, 2026 | 9,786.00 | 9,884.00 | 8,876.00 | 9,213.00 | 9,213.00 | -12.22% | 24,276,900 | 1.74 |
| Oct 14, 2026 | 10,765.00 | 11,050.00 | 10,405.00 | 10,495.00 | 10,495.00 | -1.18% | 7,190,500 | 0.51 |
| Oct 13, 2026 | 11,000.00 | 11,200.00 | 10,365.00 | 10,620.00 | 10,620.00 | -7.77% | 11,158,600 | 0.78 |
| Oct 12, 2026 | 11,515.00 | 11,515.00 | 11,515.00 | 11,515.00 | 11,515.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11,600.00 | 11,790.00 | 11,250.00 | 11,515.00 | 11,515.00 | -2.50% | 8,981,500 | 0.61 |
| Oct 08, 2026 | 12,130.00 | 12,385.00 | 11,810.00 | 11,810.00 | 11,810.00 | -3.75% | 7,987,100 | 0.54 |
| Oct 07, 2026 | 12,220.00 | 12,490.00 | 12,020.00 | 12,270.00 | 12,270.00 | -1.05% | 8,910,700 | 0.60 |
| Oct 06, 2026 | 12,245.00 | 12,560.00 | 12,160.00 | 12,400.00 | 12,400.00 | +1.10% | 10,134,700 | 0.67 |
| Oct 05, 2026 | 12,400.00 | 12,580.00 | 11,945.00 | 12,265.00 | 12,265.00 | +1.36% | 13,985,600 | 0.93 |
| Oct 02, 2026 | 11,995.00 | 12,270.00 | 11,625.00 | 12,100.00 | 12,100.00 | +0.88% | 11,475,100 | 0.76 |
| Oct 01, 2026 | 11,200.00 | 12,115.00 | 11,175.00 | 11,995.00 | 11,995.00 | +8.75% | 12,659,600 | 0.83 |
| Sep 30, 2026 | 11,280.00 | 11,280.00 | 10,790.00 | 11,030.00 | 11,030.00 | +0.09% | 9,789,200 | 0.64 |
| Sep 29, 2026 | 11,030.00 | 11,195.00 | 10,750.00 | 11,020.00 | 11,020.00 | -1.14% | 7,653,400 | 0.50 |
| Sep 28, 2026 | 11,650.00 | 11,752.50 | 11,020.00 | 11,155.00 | 11,147.50 | -4.43% | 17,080,800 | 1.10 |
| Sep 25, 2026 | 11,240.00 | 11,880.00 | 11,152.50 | 11,672.50 | 11,664.65 | +4.20% | 22,917,000 | 1.49 |
| Sep 24, 2026 | 10,677.50 | 11,467.50 | 10,625.00 | 11,202.50 | 11,194.97 | +14.57% | 24,799,400 | 1.62 |
| Sep 23, 2026 | 9,777.50 | 9,832.50 | 9,375.00 | 9,777.50 | 9,770.93 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 9,777.50 | 9,832.50 | 9,375.00 | 9,777.50 | 9,770.93 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 9,777.50 | 9,832.50 | 9,375.00 | 9,777.50 | 9,770.93 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 9,437.50 | 9,832.50 | 9,375.00 | 9,777.50 | 9,770.93 | +5.85% | 19,601,800 | 1.21 |
| Sep 17, 2026 | 9,675.00 | 9,722.50 | 9,060.00 | 9,237.50 | 9,231.29 | -2.51% | 17,326,200 | 1.06 |
| Sep 16, 2026 | 9,442.50 | 9,557.50 | 9,177.50 | 9,475.00 | 9,468.63 | -0.86% | 13,165,000 | 0.80 |
| Sep 15, 2026 | 9,370.00 | 9,830.00 | 9,360.00 | 9,557.50 | 9,551.07 | -0.13% | 14,214,000 | 0.86 |
| Sep 14, 2026 | 8,802.50 | 9,580.00 | 8,607.50 | 9,570.00 | 9,563.57 | -2.15% | 17,224,800 | 1.04 |
| Sep 11, 2026 | 9,800.00 | 9,940.00 | 9,450.00 | 9,780.00 | 9,773.42 | -5.42% | 16,918,000 | 1.02 |
| Sep 10, 2026 | 10,515.00 | 10,640.00 | 10,140.00 | 10,340.00 | 10,333.05 | -3.45% | 16,423,199 | 0.98 |
| Sep 09, 2026 | 10,602.50 | 11,185.00 | 10,472.50 | 10,710.00 | 10,702.80 | +2.93% | 23,194,400 | 1.39 |
| Sep 08, 2026 | 11,000.00 | 11,055.00 | 10,362.50 | 10,405.00 | 10,398.00 | -6.26% | 16,992,000 | 1.02 |
| Sep 07, 2026 | 10,725.00 | 11,100.00 | 10,465.00 | 11,100.00 | 11,092.54 | +8.42% | 19,039,600 | 1.15 |
| Sep 04, 2026 | 9,925.00 | 10,250.00 | 9,692.50 | 10,237.50 | 10,230.62 | +3.83% | 15,881,200 | 0.95 |
| Sep 03, 2026 | 10,152.50 | 10,287.50 | 9,635.00 | 9,860.00 | 9,853.37 | -2.40% | 17,751,800 | 1.07 |
| Sep 02, 2026 | 9,992.50 | 10,192.50 | 9,742.50 | 10,102.50 | 10,095.71 | -1.65% | 12,812,400 | 0.77 |
| Sep 01, 2026 | 10,067.50 | 10,470.00 | 9,910.00 | 10,272.50 | 10,265.59 | +0.44% | 13,148,400 | 0.79 |
| Aug 31, 2026 | 9,437.50 | 10,237.50 | 9,410.00 | 10,227.50 | 10,220.62 | +1.39% | 12,428,400 | 0.75 |
| Aug 28, 2026 | 10,275.00 | 10,427.50 | 10,020.00 | 10,087.50 | 10,080.72 | -1.80% | 12,736,000 | 0.76 |
| Aug 27, 2026 | 10,500.00 | 10,705.00 | 9,815.00 | 10,272.50 | 10,265.59 | +2.32% | 18,197,400 | 1.09 |
| Aug 26, 2026 | 9,710.00 | 10,070.00 | 9,595.00 | 10,040.00 | 10,033.25 | +0.50% | 12,517,600 | 0.74 |
| Aug 25, 2026 | 9,197.50 | 9,990.00 | 9,097.50 | 9,990.00 | 9,983.28 | +6.30% | 14,205,800 | 0.84 |
| Aug 24, 2026 | 9,467.50 | 9,662.50 | 9,205.00 | 9,397.50 | 9,391.18 | -2.06% | 12,204,600 | 0.72 |