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
Jun 10, 2026	8,897.50	9,187.50	8,555.00	8,700.00	8,692.20	16,223,000
Jun 9, 2026	8,730.00	9,335.00	8,630.00	9,297.50	9,289.17	19,172,600
Jun 8, 2026	8,400.00	8,775.00	8,060.00	8,530.00	8,522.35	15,415,600
Jun 5, 2026	9,255.00	9,582.50	8,975.00	9,380.00	9,371.59	16,331,000
Jun 4, 2026	10,720.00	10,932.50	9,982.50	10,077.50	10,068.47	12,635,600
Jun 3, 2026	10,725.00	11,215.00	10,562.50	10,970.00	10,960.17	13,756,600
Jun 2, 2026	10,897.50	11,335.00	10,132.50	10,567.50	10,558.03	16,169,600
Jun 1, 2026	11,462.50	11,572.50	10,775.00	10,897.50	10,887.73	20,153,200
May 29, 2026	10,000.00	11,500.00	9,752.50	11,500.00	11,489.69	20,328,200
May 28, 2026	9,962.50	10,422.50	9,567.50	9,870.00	9,861.15	16,774,200
May 27, 2026	10,627.50	10,805.00	10,055.00	10,212.50	10,203.34	14,980,800
May 26, 2026	10,250.00	11,165.00	10,205.00	10,482.50	10,473.10	16,166,600
May 25, 2026	9,825.00	10,637.50	9,767.50	10,465.00	10,455.62	15,256,400
May 22, 2026	9,002.50	9,670.00	8,980.00	9,625.00	9,616.37	17,381,000
May 21, 2026	8,600.00	9,112.50	8,487.50	8,937.50	8,929.49	18,249,800
May 20, 2026	7,515.00	7,832.50	7,325.00	7,820.00	7,812.99	13,725,600
May 19, 2026	7,650.00	8,065.00	7,502.50	7,660.00	7,653.13	13,371,400
May 18, 2026	7,775.00	7,855.00	7,485.00	7,817.50	7,810.49	13,520,600
May 15, 2026	8,640.00	8,717.50	7,640.00	7,830.00	7,822.98	16,615,800
May 14, 2026	8,445.00	9,000.00	8,312.50	8,480.00	8,472.40	17,947,400
May 13, 2026	7,940.00	8,635.00	7,932.50	8,530.00	8,522.35	17,374,200
May 12, 2026	7,850.00	9,182.50	7,617.50	8,275.00	8,267.58	44,586,200
May 11, 2026	8,000.00	8,040.00	7,600.00	7,827.50	7,820.48	17,088,400
May 8, 2026	7,787.50	7,802.50	7,410.00	7,757.50	7,750.55	21,369,400
May 7, 2026	7,580.00	8,187.50	7,402.50	8,187.50	8,180.16	23,173,600