Ibiden Co.,Ltd. IBIDF
40.30 USD 0.00 (+0.00%)
Regular-session close
42.41 Day range 42.41
17.89 52-week range 76.74
- YTD
- +99.01%
- 1 year
- +138.46%
IBIDF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 39.79 | 40.30 | 39.79 | 40.30 | +0.13 | +0.32% | 200 |
| Nov 6, 2026 | 40.22 | 40.67 | 40.17 | 40.17 | +0.58 | +1.47% | 517 |
| Nov 5, 2026 | 39.59 | 39.59 | 39.59 | 39.59 | -20.58 | -34.20% | 3,401 |
| Nov 4, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | +7.17 | +13.53% | 200 |
| Oct 28, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | -6.53 | -10.97% | 400 |
| Oct 23, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | -5.43 | -8.36% | 100 |
| Oct 15, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 63.78 | 65.04 | 63.78 | 64.96 | -2.04 | -3.04% | 762 |
| Oct 13, 2026 | 67.45 | 67.45 | 67.00 | 67.00 | -6.64 | -9.02% | 382 |
| Oct 12, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 73.64 | 73.64 | 73.64 | 73.64 | -0.16 | -0.22% | 200 |
| Oct 7, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 73.80 | 73.80 | 73.80 | 73.80 | -2.32 | -3.05% | 250 |
| Sep 30, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 76.12 | 76.12 | 74.19 | 76.12 | +12.12 | +18.94% | 1,170 |
| Sep 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | +3.62 | +6.00% | 414 |
| Sep 18, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 59.24 | 60.38 | 59.24 | 60.38 | -1.81 | -2.91% | 1,000 |
| Sep 11, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 63.35 | 63.38 | 62.19 | 62.19 | +5.28 | +9.28% | 940 |
| Aug 27, 2026 | 56.91 | 56.91 | 56.91 | 56.91 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 56.91 | 56.91 | 56.91 | 56.91 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 56.91 | 56.91 | 56.91 | 56.91 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 56.91 | 56.91 | 56.91 | 56.91 | -2.04 | -3.46% | 738 |
| Aug 21, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 61.79 | 61.79 | 58.95 | 58.95 | -10.15 | -14.69% | 2,800 |
| Aug 19, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the IBIDF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.