Enable JavaScript to change the stock, dates, or frequency. Download CSV.

Ibiden Co.,Ltd.

4062.T · Tokyo Stock Exchange

Ibiden Co.,Ltd. (4062.T), daily historical prices. Prices in JPY.
Date	Open	High	Low	Close		Volume
Sep 30, 2026	11,280.00	11,280.00	10,790.00	11,030.00	11,030.00	9,789,200
Sep 29, 2026	11,030.00	11,195.00	10,750.00	11,020.00	11,020.00	7,653,400
Sep 28, 2026	11,650.00	11,752.50	11,020.00	11,155.00	11,145.00	17,080,800
Sep 25, 2026	11,240.00	11,880.00	11,152.50	11,672.50	11,662.04	22,917,000
Sep 24, 2026	10,677.50	11,467.50	10,625.00	11,202.50	11,192.46	24,799,400
Sep 18, 2026	9,437.50	9,832.50	9,375.00	9,777.50	9,768.74	19,601,800
Sep 17, 2026	9,675.00	9,722.50	9,060.00	9,237.50	9,229.22	17,326,200
Sep 16, 2026	9,442.50	9,557.50	9,177.50	9,475.00	9,466.51	13,165,000
Sep 15, 2026	9,370.00	9,830.00	9,360.00	9,557.50	9,548.93	14,214,000
Sep 14, 2026	8,802.50	9,580.00	8,607.50	9,570.00	9,561.42	17,224,800
Sep 11, 2026	9,800.00	9,940.00	9,450.00	9,780.00	9,771.23	16,918,000
Sep 10, 2026	10,515.00	10,640.00	10,140.00	10,340.00	10,330.73	16,423,200
Sep 9, 2026	10,602.50	11,185.00	10,472.50	10,710.00	10,700.40	23,194,400
Sep 8, 2026	11,000.00	11,055.00	10,362.50	10,405.00	10,395.67	16,992,000
Sep 7, 2026	10,725.00	11,100.00	10,465.00	11,100.00	11,090.05	19,039,600
Sep 4, 2026	9,925.00	10,250.00	9,692.50	10,237.50	10,228.32	15,881,200
Sep 3, 2026	10,152.50	10,287.50	9,635.00	9,860.00	9,851.16	17,751,800
Sep 2, 2026	9,992.50	10,192.50	9,745.00	10,102.50	10,093.44	12,812,400
Sep 1, 2026	10,067.50	10,470.00	9,910.00	10,272.50	10,263.29	13,148,400
Aug 31, 2026	9,437.50	10,237.50	9,410.00	10,227.50	10,218.33	12,428,400
Aug 28, 2026	10,275.00	10,427.50	10,020.00	10,087.50	10,078.46	12,736,000
Aug 27, 2026	10,500.00	10,705.00	9,815.00	10,272.50	10,263.29	18,197,400
Aug 26, 2026	9,710.00	10,070.00	9,595.00	10,040.00	10,031.00	12,517,600
Aug 25, 2026	9,197.50	9,990.00	9,097.50	9,990.00	9,981.04	14,205,800
Aug 24, 2026	9,467.50	9,662.50	9,205.00	9,397.50	9,389.08	12,204,600