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
Jul 15, 2026	9,035.00	9,727.50	8,902.50	9,670.00	9,661.33	17,315,000
Jul 14, 2026	9,145.00	9,342.50	8,515.00	8,990.00	8,981.94	20,797,800
Jul 13, 2026	9,942.50	10,232.50	9,072.50	9,345.00	9,336.62	15,334,600
Jul 10, 2026	10,102.50	10,335.00	9,972.50	10,150.00	10,140.90	12,595,600
Jul 9, 2026	9,950.00	10,257.50	9,590.00	9,760.00	9,751.25	15,785,400
Jul 8, 2026	9,547.50	10,242.50	9,317.50	9,550.00	9,541.44	17,900,200
Jul 7, 2026	10,590.00	10,810.00	9,835.00	9,947.50	9,938.58	15,485,000
Jul 6, 2026	11,675.00	11,797.50	10,457.50	10,695.00	10,685.41	13,448,600
Jul 3, 2026	10,960.00	11,772.50	10,450.00	11,672.50	11,662.04	17,446,800
Jul 2, 2026	12,027.50	12,192.50	11,477.50	11,710.00	11,699.50	15,442,800
Jul 1, 2026	13,000.00	13,740.00	12,562.50	12,892.50	12,880.94	23,206,200
Jun 30, 2026	12,100.00	12,277.50	11,657.50	11,907.50	11,896.83	14,984,200
Jun 29, 2026	12,000.00	12,035.00	11,027.50	11,850.00	11,839.38	20,583,600
Jun 26, 2026	12,685.00	13,402.50	11,987.50	12,000.00	11,989.24	20,716,800
Jun 25, 2026	12,902.50	13,300.00	12,312.50	13,185.00	13,173.18	17,134,000
Jun 24, 2026	12,050.00	13,005.00	11,930.00	12,392.50	12,381.39	21,339,800
Jun 23, 2026	13,250.00	13,475.00	12,187.50	12,192.50	12,181.57	20,186,400
Jun 22, 2026	12,167.50	13,642.50	12,102.50	13,212.50	13,200.66	21,411,600
Jun 19, 2026	13,502.50	13,510.00	12,272.50	12,280.00	12,268.99	22,397,600
Jun 18, 2026	12,240.00	13,195.00	11,925.00	12,857.50	12,845.97	22,983,400
Jun 17, 2026	10,972.50	12,040.00	10,930.00	12,000.00	11,989.24	18,116,200
Jun 16, 2026	11,300.00	11,820.00	11,125.00	11,222.50	11,212.44	18,679,000
Jun 15, 2026	10,402.50	11,400.00	10,282.50	11,375.00	11,364.80	19,633,200
Jun 12, 2026	9,885.00	10,025.00	9,452.50	9,552.50	9,543.94	19,100,800
Jun 11, 2026	8,260.00	9,205.00	8,252.50	9,105.00	9,096.84	16,895,600