Want to see JP:8963 full AI Analyst Report?
Invincible Investment (8963) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 60,600.00 | 61,300.00 | 60,600.00 | 60,700.00 | 60,700.00 | -0.16% | 30,960 | 0.64 |
| Oct 29, 2026 | 60,700.00 | 60,900.00 | 60,200.00 | 60,800.00 | 60,800.00 | -0.16% | 32,049 | 0.66 |
| Oct 28, 2026 | 60,800.00 | 61,300.00 | 60,600.00 | 60,900.00 | 60,900.00 | +0.00% | 47,580 | 0.98 |
| Oct 27, 2026 | 60,900.00 | 61,000.00 | 60,300.00 | 60,900.00 | 60,900.00 | +0.66% | 30,559 | 0.61 |
| Oct 26, 2026 | 59,000.00 | 60,900.00 | 58,900.00 | 60,500.00 | 60,500.00 | +2.02% | 55,141 | 1.11 |
| Oct 23, 2026 | 59,200.00 | 59,400.00 | 58,400.00 | 59,300.00 | 59,300.00 | +0.17% | 45,756 | 0.92 |
| Oct 22, 2026 | 58,800.00 | 59,700.00 | 58,800.00 | 59,200.00 | 59,200.00 | +1.02% | 41,485 | 0.84 |
| Oct 21, 2026 | 58,800.00 | 59,000.00 | 58,500.00 | 58,600.00 | 58,600.00 | +0.00% | 23,437 | 0.47 |
| Oct 20, 2026 | 58,900.00 | 59,100.00 | 58,400.00 | 58,600.00 | 58,600.00 | -0.34% | 30,035 | 0.60 |
| Oct 19, 2026 | 58,300.00 | 59,100.00 | 58,100.00 | 58,800.00 | 58,800.00 | +0.00% | 34,714 | 0.69 |
| Oct 16, 2026 | 58,000.00 | 58,900.00 | 57,800.00 | 58,800.00 | 58,800.00 | +2.26% | 44,482 | 0.88 |
| Oct 15, 2026 | 57,600.00 | 57,600.00 | 56,900.00 | 57,500.00 | 57,500.00 | -0.52% | 53,322 | 1.08 |
| Oct 14, 2026 | 57,900.00 | 58,100.00 | 57,500.00 | 57,800.00 | 57,800.00 | +0.00% | 40,269 | 0.81 |
| Oct 13, 2026 | 57,800.00 | 58,000.00 | 57,300.00 | 57,800.00 | 57,800.00 | +0.70% | 31,274 | 0.63 |
| Oct 12, 2026 | 57,400.00 | 57,600.00 | 57,100.00 | 57,400.00 | 57,400.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 57,600.00 | 57,600.00 | 57,100.00 | 57,400.00 | 57,400.00 | +0.17% | 43,431 | 0.87 |
| Oct 08, 2026 | 58,100.00 | 58,200.00 | 57,300.00 | 57,300.00 | 57,300.00 | -1.55% | 47,768 | 0.96 |
| Oct 07, 2026 | 58,300.00 | 58,500.00 | 58,000.00 | 58,200.00 | 58,200.00 | +0.00% | 49,776 | 1.01 |
| Oct 06, 2026 | 58,100.00 | 58,700.00 | 58,100.00 | 58,200.00 | 58,200.00 | -0.34% | 41,919 | 0.86 |
| Oct 05, 2026 | 59,000.00 | 59,100.00 | 58,200.00 | 58,400.00 | 58,400.00 | -0.34% | 58,553 | 1.20 |
| Oct 02, 2026 | 59,000.00 | 59,100.00 | 58,300.00 | 58,600.00 | 58,600.00 | -0.85% | 68,902 | 1.43 |
| Oct 01, 2026 | 59,700.00 | 59,800.00 | 59,100.00 | 59,100.00 | 59,100.00 | -1.17% | 52,959 | 1.11 |
| Sep 30, 2026 | 59,800.00 | 60,300.00 | 59,800.00 | 59,800.00 | 59,800.00 | +0.00% | 38,520 | 0.81 |
| Sep 29, 2026 | 60,300.00 | 60,600.00 | 59,700.00 | 59,800.00 | 59,800.00 | -1.32% | 71,386 | 1.52 |
| Sep 28, 2026 | 61,000.00 | 61,000.00 | 60,600.00 | 60,600.00 | 60,600.00 | -0.16% | 65,566 | 1.41 |
| Sep 25, 2026 | 61,200.00 | 61,200.00 | 60,700.00 | 60,700.00 | 60,700.00 | -0.16% | 64,626 | 1.40 |
| Sep 24, 2026 | 60,600.00 | 61,300.00 | 60,400.00 | 60,800.00 | 60,800.00 | +0.83% | 91,042 | 1.98 |
| Sep 23, 2026 | 60,300.00 | 62,000.00 | 60,300.00 | 60,300.00 | 60,300.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 60,300.00 | 62,000.00 | 60,300.00 | 60,300.00 | 60,300.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 60,300.00 | 62,000.00 | 60,300.00 | 60,300.00 | 60,300.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 62,000.00 | 62,000.00 | 60,300.00 | 60,300.00 | 60,300.00 | -2.58% | 140,563 | 2.99 |
| Sep 17, 2026 | 61,500.00 | 61,900.00 | 61,300.00 | 61,900.00 | 61,900.00 | +0.65% | 56,937 | 1.22 |
| Sep 16, 2026 | 61,400.00 | 61,900.00 | 61,200.00 | 61,500.00 | 61,500.00 | +0.49% | 65,292 | 1.41 |
| Sep 15, 2026 | 61,200.00 | 61,300.00 | 60,500.00 | 61,200.00 | 61,200.00 | -0.16% | 67,729 | 1.48 |
| Sep 14, 2026 | 60,700.00 | 61,400.00 | 60,600.00 | 61,300.00 | 61,300.00 | +0.99% | 68,319 | 1.52 |
| Sep 11, 2026 | 61,500.00 | 61,500.00 | 60,300.00 | 60,700.00 | 60,700.00 | -0.98% | 115,233 | 2.64 |
| Sep 10, 2026 | 61,700.00 | 61,700.00 | 60,900.00 | 61,300.00 | 61,300.00 | -0.65% | 88,592 | 2.06 |
| Sep 09, 2026 | 60,900.00 | 61,700.00 | 60,700.00 | 61,700.00 | 61,700.00 | +1.15% | 85,997 | 2.03 |
| Sep 08, 2026 | 61,600.00 | 62,100.00 | 61,000.00 | 61,000.00 | 61,000.00 | -1.13% | 83,121 | 2.01 |
| Sep 07, 2026 | 62,200.00 | 62,300.00 | 61,700.00 | 61,700.00 | 61,700.00 | -0.64% | 51,364 | 1.25 |
| Sep 04, 2026 | 61,700.00 | 62,400.00 | 61,600.00 | 62,100.00 | 62,100.00 | +0.81% | 56,760 | 1.41 |
| Sep 03, 2026 | 62,500.00 | 62,500.00 | 61,500.00 | 61,600.00 | 61,600.00 | -1.12% | 47,639 | 1.19 |
| Sep 02, 2026 | 62,200.00 | 62,700.00 | 61,700.00 | 62,300.00 | 62,300.00 | -0.80% | 58,970 | 1.50 |
| Sep 01, 2026 | 62,300.00 | 62,800.00 | 62,100.00 | 62,800.00 | 62,800.00 | +0.96% | 61,028 | 1.57 |
| Aug 31, 2026 | 63,000.00 | 63,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | -1.27% | 76,017 | 1.99 |
| Aug 28, 2026 | 62,700.00 | 63,400.00 | 62,400.00 | 63,000.00 | 63,000.00 | -0.32% | 84,774 | 2.26 |
| Aug 27, 2026 | 64,600.00 | 64,600.00 | 63,100.00 | 63,200.00 | 63,200.00 | -0.94% | 109,003 | 3.00 |
| Aug 26, 2026 | 61,800.00 | 64,000.00 | 61,700.00 | 63,800.00 | 63,800.00 | +4.25% | 89,246 | 2.50 |
| Aug 25, 2026 | 61,300.00 | 61,300.00 | 61,000.00 | 61,200.00 | 61,200.00 | -0.33% | 33,456 | 0.92 |
| Aug 24, 2026 | 60,800.00 | 61,500.00 | 60,600.00 | 61,400.00 | 61,400.00 | +1.32% | 54,527 | 1.51 |