Want to see JP:5699 full AI Analyst Report?
IBOKIN Co., Ltd. (5699) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,480.00 | 1,480.00 | 1,450.00 | 1,453.00 | 1,453.00 | -2.74% | 1,700 | 0.33 |
| Oct 29, 2026 | 1,476.00 | 1,494.00 | 1,470.00 | 1,494.00 | 1,494.00 | +1.29% | 6,800 | 1.32 |
| Oct 28, 2026 | 1,438.00 | 1,475.00 | 1,438.00 | 1,475.00 | 1,475.00 | +1.79% | 1,900 | 0.36 |
| Oct 27, 2026 | 1,435.00 | 1,450.00 | 1,435.00 | 1,449.00 | 1,449.00 | +0.98% | 1,600 | 0.30 |
| Oct 26, 2026 | 1,440.00 | 1,470.00 | 1,431.00 | 1,435.00 | 1,435.00 | -0.35% | 1,100 | 0.20 |
| Oct 23, 2026 | 1,428.00 | 1,451.00 | 1,423.00 | 1,440.00 | 1,440.00 | -0.69% | 7,300 | 1.37 |
| Oct 22, 2026 | 1,455.00 | 1,463.00 | 1,450.00 | 1,450.00 | 1,450.00 | -0.34% | 4,100 | 0.77 |
| Oct 21, 2026 | 1,455.00 | 1,465.00 | 1,455.00 | 1,455.00 | 1,455.00 | +0.00% | 2,500 | 0.47 |
| Oct 20, 2026 | 1,501.00 | 1,503.00 | 1,451.00 | 1,455.00 | 1,455.00 | -3.06% | 7,800 | 1.50 |
| Oct 19, 2026 | 1,501.00 | 1,501.00 | 1,494.00 | 1,501.00 | 1,501.00 | -0.46% | 3,100 | 0.59 |
| Oct 16, 2026 | 1,508.00 | 1,516.00 | 1,508.00 | 1,508.00 | 1,508.00 | +0.20% | 1,900 | 0.36 |
| Oct 15, 2026 | 1,509.00 | 1,514.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.51% | 6,300 | 1.21 |
| Oct 14, 2026 | 1,531.00 | 1,549.00 | 1,525.00 | 1,528.00 | 1,528.00 | -0.13% | 3,700 | 0.68 |
| Oct 13, 2026 | 1,531.00 | 1,535.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 1,400 | 0.26 |
| Oct 12, 2026 | 1,540.00 | 1,541.00 | 1,531.00 | 1,540.00 | 1,540.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,531.00 | 1,541.00 | 1,531.00 | 1,540.00 | 1,540.00 | +0.65% | 1,400 | 0.26 |
| Oct 08, 2026 | 1,551.00 | 1,556.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.35% | 4,200 | 0.77 |
| Oct 07, 2026 | 1,551.00 | 1,560.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.13% | 1,000 | 0.18 |
| Oct 06, 2026 | 1,569.00 | 1,569.00 | 1,552.00 | 1,553.00 | 1,553.00 | -0.89% | 1,400 | 0.25 |
| Oct 05, 2026 | 1,553.00 | 1,567.00 | 1,552.00 | 1,567.00 | 1,567.00 | +1.03% | 2,500 | 0.45 |
| Oct 02, 2026 | 1,551.00 | 1,554.00 | 1,547.00 | 1,551.00 | 1,551.00 | -0.39% | 6,600 | 1.19 |
| Oct 01, 2026 | 1,563.00 | 1,563.00 | 1,557.00 | 1,557.00 | 1,557.00 | -0.13% | 1,500 | 0.27 |
| Sep 30, 2026 | 1,565.00 | 1,565.00 | 1,558.00 | 1,559.00 | 1,559.00 | -0.06% | 1,500 | 0.27 |
| Sep 29, 2026 | 1,563.00 | 1,563.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.76% | 1,700 | 0.30 |
| Sep 28, 2026 | 1,576.00 | 1,576.00 | 1,563.00 | 1,572.00 | 1,572.00 | +0.58% | 1,200 | 0.21 |
| Sep 25, 2026 | 1,581.00 | 1,581.00 | 1,560.00 | 1,563.00 | 1,563.00 | -1.14% | 5,700 | 1.00 |
| Sep 24, 2026 | 1,600.00 | 1,620.00 | 1,581.00 | 1,581.00 | 1,581.00 | -1.74% | 7,100 | 1.26 |
| Sep 23, 2026 | 1,600.00 | 1,612.00 | 1,599.00 | 1,609.00 | 1,609.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,600.00 | 1,612.00 | 1,599.00 | 1,609.00 | 1,609.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,600.00 | 1,612.00 | 1,599.00 | 1,609.00 | 1,609.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,600.00 | 1,612.00 | 1,599.00 | 1,609.00 | 1,609.00 | +0.69% | 1,600 | 0.26 |
| Sep 17, 2026 | 1,601.00 | 1,601.00 | 1,598.00 | 1,598.00 | 1,598.00 | +0.00% | 1,300 | 0.21 |
| Sep 16, 2026 | 1,635.00 | 1,635.00 | 1,597.00 | 1,598.00 | 1,598.00 | -1.60% | 2,600 | 0.42 |
| Sep 15, 2026 | 1,624.00 | 1,624.00 | 1,600.00 | 1,624.00 | 1,624.00 | +0.31% | 2,400 | 0.38 |
| Sep 14, 2026 | 1,580.00 | 1,619.00 | 1,563.00 | 1,619.00 | 1,619.00 | +2.47% | 3,200 | 0.50 |
| Sep 11, 2026 | 1,585.00 | 1,589.00 | 1,570.00 | 1,580.00 | 1,580.00 | -1.80% | 4,900 | 0.77 |
| Sep 10, 2026 | 1,600.00 | 1,609.00 | 1,599.00 | 1,609.00 | 1,609.00 | -0.12% | 1,000 | 0.16 |
| Sep 09, 2026 | 1,622.00 | 1,622.00 | 1,596.00 | 1,611.00 | 1,611.00 | -0.43% | 2,100 | 0.32 |
| Sep 08, 2026 | 1,590.00 | 1,624.00 | 1,590.00 | 1,618.00 | 1,618.00 | +1.63% | 1,600 | 0.24 |
| Sep 07, 2026 | 1,584.00 | 1,606.00 | 1,583.00 | 1,592.00 | 1,592.00 | +0.63% | 3,900 | 0.55 |
| Sep 04, 2026 | 1,614.00 | 1,614.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.25% | 8,800 | 1.24 |
| Sep 03, 2026 | 1,645.00 | 1,649.00 | 1,602.00 | 1,602.00 | 1,602.00 | -0.80% | 7,000 | 0.97 |
| Sep 02, 2026 | 1,644.00 | 1,646.00 | 1,615.00 | 1,615.00 | 1,615.00 | -1.76% | 7,600 | 1.05 |
| Sep 01, 2026 | 1,680.00 | 1,680.00 | 1,632.00 | 1,644.00 | 1,644.00 | -0.90% | 4,700 | 0.64 |
| Aug 31, 2026 | 1,635.00 | 1,679.00 | 1,622.00 | 1,659.00 | 1,659.00 | +1.84% | 12,100 | 1.67 |
| Aug 28, 2026 | 1,585.00 | 1,684.00 | 1,585.00 | 1,629.00 | 1,629.00 | +2.52% | 12,900 | 1.76 |
| Aug 27, 2026 | 1,572.00 | 1,596.00 | 1,562.00 | 1,589.00 | 1,589.00 | +0.95% | 3,900 | 0.52 |
| Aug 26, 2026 | 1,580.00 | 1,590.00 | 1,572.00 | 1,574.00 | 1,574.00 | +0.13% | 2,200 | 0.29 |
| Aug 25, 2026 | 1,590.00 | 1,590.00 | 1,566.00 | 1,572.00 | 1,572.00 | -1.01% | 4,600 | 0.60 |
| Aug 24, 2026 | 1,587.00 | 1,597.00 | 1,566.00 | 1,588.00 | 1,588.00 | -0.31% | 5,800 | 0.75 |
