Ibiden (4062.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 19495.00 | 20095.00 | 18150.00 | 19110.00 | +0.53% | 9,556,700 |
| 2026-08-06 | 19980.00 | 20300.00 | 18415.00 | 19010.00 | -6.49% | 12,684,800 |
| 2026-08-05 | 19930.00 | 20330.00 | 19155.00 | 20330.00 | +24.49% | 9,010,900 |
| 2026-08-04 | 16000.00 | 16570.00 | 15735.00 | 16330.00 | +5.12% | 10,104,000 |
| 2026-08-03 | 15850.00 | 16295.00 | 15165.00 | 15535.00 | -6.70% | 8,105,600 |
| 2026-07-31 | 16650.00 | 16650.00 | 16650.00 | 16650.00 | +21.98% | 1,063,700 |
| 2026-07-30 | 13475.00 | 14700.00 | 13095.00 | 13650.00 | +1.34% | 10,002,100 |
| 2026-07-29 | 15155.00 | 15340.00 | 12980.00 | 13470.00 | -9.32% | 9,390,200 |
| 2026-07-28 | 15400.00 | 15590.00 | 14470.00 | 14855.00 | -11.05% | 7,885,000 |
| 2026-07-27 | 17320.00 | 17495.00 | 16420.00 | 16700.00 | -3.86% | 7,023,300 |
| 2026-07-24 | 18000.00 | 18770.00 | 16825.00 | 17370.00 | -3.90% | 9,492,600 |
| 2026-07-23 | 18650.00 | 18650.00 | 17790.00 | 18075.00 | -0.96% | 7,103,200 |
| 2026-07-22 | 19815.00 | 19820.00 | 17965.00 | 18250.00 | +4.79% | 10,290,600 |
| 2026-07-21 | 16470.00 | 17415.00 | 15930.00 | 17415.00 | +11.03% | 9,174,200 |
| 2026-07-17 | 16605.00 | 16790.00 | 14860.00 | 15685.00 | -9.88% | 12,103,300 |
| 2026-07-16 | 18800.00 | 18815.00 | 17335.00 | 17405.00 | -10.01% | 7,583,500 |
| 2026-07-15 | 18070.00 | 19455.00 | 17805.00 | 19340.00 | +7.56% | 8,657,500 |
| 2026-07-14 | 18290.00 | 18685.00 | 17030.00 | 17980.00 | -3.80% | 10,398,900 |
| 2026-07-13 | 19885.00 | 20465.00 | 18145.00 | 18690.00 | -7.93% | 7,667,300 |
| 2026-07-10 | 20205.00 | 20670.00 | 19945.00 | 20300.00 | +4.00% | 6,297,800 |
| 2026-07-09 | 19900.00 | 20515.00 | 19180.00 | 19520.00 | +2.20% | 7,892,700 |
| 2026-07-08 | 19095.00 | 20485.00 | 18635.00 | 19100.00 | -4.00% | 8,950,100 |
| 2026-07-07 | 21180.00 | 21620.00 | 19670.00 | 19895.00 | -6.99% | 7,742,500 |
| 2026-07-06 | 23350.00 | 23595.00 | 20915.00 | 21390.00 | -8.37% | 6,724,300 |
| 2026-07-03 | 21920.00 | 23545.00 | 20900.00 | 23345.00 | -0.32% | 8,723,400 |
| 2026-07-02 | 24055.00 | 24385.00 | 22955.00 | 23420.00 | -9.17% | 7,721,400 |
| 2026-07-01 | 26000.00 | 27480.00 | 25125.00 | 25785.00 | +8.27% | 11,603,100 |
| 2026-06-30 | 24200.00 | 24555.00 | 23315.00 | 23815.00 | +0.49% | 7,492,100 |
| 2026-06-29 | 24000.00 | 24070.00 | 22055.00 | 23700.00 | -1.25% | 10,291,800 |
| 2026-06-26 | 25370.00 | 26805.00 | 23975.00 | 24000.00 | -8.99% | 10,358,400 |
| 2026-06-25 | 25805.00 | 26600.00 | 24625.00 | 26370.00 | +6.39% | 8,567,000 |
| 2026-06-24 | 24100.00 | 26010.00 | 23860.00 | 24785.00 | +1.64% | 10,669,900 |
| 2026-06-23 | 26500.00 | 26950.00 | 24375.00 | 24385.00 | -7.72% | 10,093,200 |
| 2026-06-22 | 24335.00 | 27285.00 | 24205.00 | 26425.00 | +7.59% | 10,705,800 |
| 2026-06-19 | 27005.00 | 27020.00 | 24545.00 | 24560.00 | -4.49% | 11,198,800 |
| 2026-06-18 | 24480.00 | 26390.00 | 23850.00 | 25715.00 | +7.15% | 11,491,700 |
| 2026-06-17 | 21945.00 | 24080.00 | 21860.00 | 24000.00 | +6.93% | 9,058,100 |
| 2026-06-16 | 22600.00 | 23640.00 | 22250.00 | 22445.00 | -1.34% | 9,339,500 |
| 2026-06-15 | 20805.00 | 22800.00 | 20565.00 | 22750.00 | +19.08% | 9,816,600 |
| 2026-06-12 | 19770.00 | 20050.00 | 18905.00 | 19105.00 | +4.91% | 9,550,400 |
| 2026-06-11 | 16520.00 | 18410.00 | 16505.00 | 18210.00 | +4.66% | 8,447,800 |
| 2026-06-10 | 17795.00 | 18375.00 | 17110.00 | 17400.00 | -6.43% | 8,111,500 |
| 2026-06-09 | 17460.00 | 18670.00 | 17260.00 | 18595.00 | +9.00% | 9,586,300 |
| 2026-06-08 | 16800.00 | 17550.00 | 16120.00 | 17060.00 | -9.06% | 7,707,800 |
| 2026-06-05 | 18510.00 | 19165.00 | 17950.00 | 18760.00 | -6.92% | 8,165,500 |
| 2026-06-04 | 21440.00 | 21865.00 | 19965.00 | 20155.00 | -8.14% | 6,317,800 |
| 2026-06-03 | 21450.00 | 22430.00 | 21125.00 | 21940.00 | +3.81% | 6,878,300 |
| 2026-06-02 | 21795.00 | 22670.00 | 20265.00 | 21135.00 | -3.03% | 8,084,800 |
| 2026-06-01 | 22925.00 | 23145.00 | 21550.00 | 21795.00 | -5.24% | 10,076,600 |
| 2026-05-29 | 20000.00 | 23000.00 | 19505.00 | 23000.00 | +16.51% | 10,164,100 |
| 2026-05-28 | 19925.00 | 20845.00 | 19135.00 | 19740.00 | -3.35% | 8,387,100 |
| 2026-05-27 | 21255.00 | 21610.00 | 20110.00 | 20425.00 | -2.58% | 7,490,400 |
| 2026-05-26 | 20500.00 | 22330.00 | 20410.00 | 20965.00 | +0.17% | 8,083,300 |
| 2026-05-25 | 19650.00 | 21275.00 | 19535.00 | 20930.00 | +8.73% | 7,628,200 |
| 2026-05-22 | 18005.00 | 19340.00 | 17960.00 | 19250.00 | +7.69% | 8,690,500 |
| 2026-05-21 | 17200.00 | 18225.00 | 16975.00 | 17875.00 | +14.29% | 9,124,900 |
| 2026-05-20 | 15030.00 | 15665.00 | 14650.00 | 15640.00 | +2.09% | 6,862,800 |
| 2026-05-19 | 15300.00 | 16130.00 | 15005.00 | 15320.00 | -2.01% | 6,685,700 |
| 2026-05-18 | 15550.00 | 15710.00 | 14970.00 | 15635.00 | -0.16% | 6,760,300 |
| 2026-05-15 | 17280.00 | 17435.00 | 15280.00 | 15660.00 | -7.67% | 8,307,900 |
| 2026-05-14 | 16890.00 | 18000.00 | 16625.00 | 16960.00 | -0.59% | 8,973,700 |
| 2026-05-13 | 15880.00 | 17270.00 | 15865.00 | 17060.00 | +3.08% | 8,687,100 |
| 2026-05-12 | 15700.00 | 18365.00 | 15235.00 | 16550.00 | +5.72% | 22,293,100 |
| 2026-05-11 | 16000.00 | 16080.00 | 15200.00 | 15655.00 | +0.90% | 8,544,200 |
| 2026-05-08 | 15575.00 | 15605.00 | 14820.00 | 15515.00 | -5.25% | 10,684,700 |
| 2026-05-07 | 15160.00 | 16375.00 | 14805.00 | 16375.00 | +22.43% | 11,586,800 |
| 2026-05-01 | 13245.00 | 13640.00 | 13035.00 | 13375.00 | -0.78% | 5,100,600 |
| 2026-04-30 | 13205.00 | 13870.00 | 13070.00 | 13480.00 | +7.32% | 8,434,800 |
| 2026-04-28 | 12700.00 | 12980.00 | 12355.00 | 12560.00 | -0.87% | 5,813,900 |
| 2026-04-27 | 12840.00 | 13130.00 | 12200.00 | 12670.00 | +1.04% | 9,124,800 |
| 2026-04-24 | 12335.00 | 12830.00 | 12090.00 | 12540.00 | +12.62% | 11,078,600 |
| 2026-04-23 | 11310.00 | 11515.00 | 10870.00 | 11135.00 | -0.58% | 6,416,700 |
| 2026-04-22 | 10500.00 | 11200.00 | 10395.00 | 11200.00 | +6.06% | 7,596,200 |
| 2026-04-21 | 9800.00 | 10560.00 | 9769.00 | 10560.00 | +10.29% | 8,109,100 |
| 2026-04-20 | 9147.00 | 9624.00 | 9068.00 | 9575.00 | +3.68% | 4,249,200 |
| 2026-04-17 | 9468.00 | 9468.00 | 9228.00 | 9235.00 | -3.52% | 3,714,000 |
| 2026-04-16 | 9490.00 | 9648.00 | 9401.00 | 9572.00 | +2.05% | 4,460,400 |
| 2026-04-15 | 10080.00 | 10110.00 | 9215.00 | 9380.00 | -5.40% | 7,591,600 |
| 2026-04-14 | 9707.00 | 9997.00 | 9672.00 | 9915.00 | +5.64% | 5,618,000 |
| 2026-04-13 | 9738.00 | 9929.00 | 9252.00 | 9386.00 | -5.08% | 6,341,000 |
| 2026-04-10 | 9822.00 | 10050.00 | 9772.00 | 9888.00 | +0.80% | 6,282,300 |
| 2026-04-09 | 9687.00 | 9980.00 | 9437.00 | 9810.00 | +0.16% | 7,211,800 |
| 2026-04-08 | 9460.00 | 9794.00 | 9251.00 | 9794.00 | +12.34% | 8,384,000 |
| 2026-04-07 | 8650.00 | 8898.00 | 8490.00 | 8718.00 | +1.92% | 5,997,800 |
| 2026-04-06 | 8273.00 | 8740.00 | 8257.00 | 8554.00 | +4.19% | 4,988,300 |
| 2026-04-03 | 8086.00 | 8227.00 | 7952.00 | 8210.00 | +5.59% | 4,086,500 |
| 2026-04-02 | 8100.00 | 8206.00 | 7641.00 | 7775.00 | -3.66% | 5,446,700 |
| 2026-04-01 | 7894.00 | 8088.00 | 7821.00 | 8070.00 | +9.47% | 5,761,600 |
| 2026-03-31 | 7300.00 | 7745.00 | 7199.00 | 7372.00 | -5.20% | 6,259,700 |
| 2026-03-30 | 7712.00 | 7781.00 | 7464.00 | 7776.00 | -5.96% | 5,276,700 |
| 2026-03-27 | 8160.00 | 8324.00 | 7870.00 | 8269.00 | -2.26% | 4,785,600 |
| 2026-03-26 | 8500.00 | 8639.00 | 8318.00 | 8460.00 | -0.21% | 4,688,700 |
| 2026-03-25 | 8146.00 | 8498.00 | 8118.00 | 8478.00 | +8.21% | 5,320,700 |
| 2026-03-24 | 8063.00 | 8163.00 | 7607.00 | 7835.00 | +3.91% | 5,241,600 |
| 2026-03-23 | 7818.00 | 7909.00 | 7540.00 | 7540.00 | -8.81% | 5,319,300 |
| 2026-03-19 | 8212.00 | 8352.00 | 8065.00 | 8268.00 | -2.51% | 5,390,900 |
| 2026-03-18 | 8531.00 | 8557.00 | 8188.00 | 8481.00 | -0.21% | 5,431,700 |
| 2026-03-17 | 8348.00 | 8617.00 | 8239.00 | 8499.00 | +4.30% | 7,225,500 |
| 2026-03-16 | 7854.00 | 8223.00 | 7820.00 | 8149.00 | +3.76% | 6,255,800 |
| 2026-03-13 | 7452.00 | 7915.00 | 7417.00 | 7854.00 | +2.45% | 5,405,300 |
| 2026-03-12 | 7785.00 | 7810.00 | 7490.00 | 7666.00 | -1.68% | 5,939,300 |
| 2026-03-11 | 7983.00 | 8114.00 | 7797.00 | 7797.00 | -0.46% | 8,418,000 |
| 2026-03-10 | 7688.00 | 7950.00 | 7661.00 | 7833.00 | +8.22% | 5,650,800 |
| 2026-03-09 | 7121.00 | 7238.00 | 6900.00 | 7238.00 | -8.15% | 8,310,000 |
| 2026-03-06 | 7950.00 | 8165.00 | 7777.00 | 7880.00 | -2.70% | 5,684,300 |
| 2026-03-05 | 8091.00 | 8404.00 | 7963.00 | 8099.00 | +1.87% | 10,447,700 |
| 2026-03-04 | 8441.00 | 8710.00 | 7899.00 | 7950.00 | -7.75% | 8,121,400 |
| 2026-03-03 | 9350.00 | 9417.00 | 8567.00 | 8618.00 | -8.01% | 6,335,000 |
| 2026-03-02 | 9400.00 | 9750.00 | 9260.00 | 9368.00 | -1.77% | 6,120,700 |
| 2026-02-27 | 9149.00 | 9739.00 | 9130.00 | 9537.00 | +2.56% | 19,249,600 |
| 2026-02-26 | 9716.00 | 9716.00 | 8924.00 | 9299.00 | -3.66% | 9,113,600 |
| 2026-02-25 | 9635.00 | 9848.00 | 9320.00 | 9652.00 | -2.35% | 10,411,500 |
| 2026-02-24 | 9158.00 | 9980.00 | 9158.00 | 9884.00 | +7.94% | 6,890,100 |
| 2026-02-20 | 9435.00 | 9507.00 | 9102.00 | 9157.00 | -4.99% | 5,333,300 |
| 2026-02-19 | 9350.00 | 9775.00 | 9265.00 | 9638.00 | +3.26% | 5,618,100 |
| 2026-02-18 | 8945.00 | 9490.00 | 8815.00 | 9334.00 | +4.35% | 6,369,800 |
| 2026-02-17 | 8839.00 | 9040.00 | 8701.00 | 8945.00 | +1.88% | 4,395,200 |
| 2026-02-16 | 9072.00 | 9097.00 | 8710.00 | 8780.00 | +1.62% | 5,574,300 |
| 2026-02-13 | 8504.00 | 8816.00 | 8447.00 | 8640.00 | +1.60% | 6,756,900 |
| 2026-02-12 | 8310.00 | 8605.00 | 8238.00 | 8504.00 | +7.40% | 7,527,100 |
| 2026-02-10 | 7830.00 | 8173.00 | 7631.00 | 7918.00 | +1.59% | 5,987,900 |
| 2026-02-09 | 7600.00 | 7908.00 | 7463.00 | 7794.00 | +10.01% | 9,268,200 |
| 2026-02-06 | 6765.00 | 7234.00 | 6752.00 | 7085.00 | -0.42% | 5,699,900 |
| 2026-02-05 | 7200.00 | 7249.00 | 6850.00 | 7115.00 | -1.18% | 7,604,500 |
| 2026-02-04 | 7552.00 | 7583.00 | 6904.00 | 7200.00 | -14.19% | 18,227,400 |
| 2026-02-03 | 8109.00 | 8391.00 | 8080.00 | 8391.00 | +8.55% | 6,737,700 |
| 2026-02-02 | 7882.00 | 8331.00 | 7702.00 | 7730.00 | -6.06% | 5,546,100 |
| 2026-01-30 | 8311.00 | 8386.00 | 8052.00 | 8229.00 | -0.34% | 3,658,100 |
| 2026-01-29 | 8550.00 | 8560.00 | 8058.00 | 8257.00 | +0.08% | 4,502,700 |
| 2026-01-28 | 8188.00 | 8307.00 | 8040.00 | 8250.00 | +3.13% | 4,517,600 |
| 2026-01-27 | 7921.00 | 8025.00 | 7815.00 | 8000.00 | +1.00% | 4,146,000 |
| 2026-01-26 | 7910.00 | 8074.00 | 7758.00 | 7921.00 | -4.38% | 5,249,800 |
| 2026-01-23 | 8205.00 | 8423.00 | 8067.00 | 8284.00 | -3.07% | 6,769,500 |
| 2026-01-22 | 8475.00 | 8680.00 | 8316.00 | 8546.00 | +2.75% | 5,854,400 |
| 2026-01-21 | 7632.00 | 8443.00 | 7632.00 | 8317.00 | +4.85% | 6,206,900 |
| 2026-01-20 | 7870.00 | 8038.00 | 7703.00 | 7932.00 | +1.29% | 4,074,700 |
| 2026-01-19 | 7635.00 | 7906.00 | 7594.00 | 7831.00 | -0.05% | 3,543,400 |
| 2026-01-16 | 7632.00 | 7907.00 | 7348.00 | 7835.00 | +4.72% | 6,557,800 |
| 2026-01-15 | 7410.00 | 7556.00 | 7281.00 | 7482.00 | +0.62% | 3,463,700 |
| 2026-01-14 | 7300.00 | 7534.00 | 7262.00 | 7436.00 | +2.28% | 4,441,600 |
| 2026-01-13 | 7150.00 | 7295.00 | 7039.00 | 7270.00 | +8.28% | 5,217,500 |
| 2026-01-09 | 6818.00 | 6861.00 | 6592.00 | 6714.00 | -2.00% | 4,139,600 |
| 2026-01-08 | 7200.00 | 7294.00 | 6851.00 | 6851.00 | -5.14% | 3,838,500 |
| 2026-01-07 | 6948.00 | 7379.00 | 6937.00 | 7222.00 | +2.99% | 5,504,900 |
| 2026-01-06 | 7185.00 | 7210.00 | 6937.00 | 7012.00 | -2.04% | 4,471,100 |
| 2026-01-05 | 6920.00 | 7210.00 | 6913.00 | 7158.00 | +6.34% | 5,669,400 |
| 2025-12-30 | 6512.00 | 6820.00 | 6465.00 | 6731.00 | +1.58% | 2,844,400 |
| 2025-12-29 | 6595.00 | 6850.00 | 6539.00 | 6626.00 | +0.09% | 2,763,100 |
| 2025-12-26 | 6520.00 | 6692.50 | 6497.50 | 6620.00 | +2.36% | 2,182,400 |
| 2025-12-25 | 6607.50 | 6665.00 | 6435.00 | 6467.50 | -2.52% | 1,965,800 |
| 2025-12-24 | 6332.50 | 6635.00 | 6272.50 | 6635.00 | +5.53% | 4,002,800 |
| 2025-12-23 | 6050.00 | 6287.50 | 6040.00 | 6287.50 | +2.65% | 3,021,400 |
| 2025-12-22 | 6125.00 | 6180.00 | 6027.50 | 6125.00 | +5.15% | 3,934,600 |
| 2025-12-19 | 5727.50 | 5825.00 | 5675.00 | 5825.00 | +4.44% | 4,658,600 |
| 2025-12-18 | 5530.00 | 5747.50 | 5515.00 | 5577.50 | -4.33% | 3,259,800 |
| 2025-12-17 | 5687.50 | 5870.00 | 5687.50 | 5830.00 | +2.51% | 3,467,800 |
| 2025-12-16 | 5857.50 | 5880.00 | 5632.50 | 5687.50 | -4.33% | 3,900,800 |
| 2025-12-15 | 6005.00 | 6217.50 | 5842.50 | 5945.00 | -6.78% | 5,116,200 |
| 2025-12-12 | 6425.00 | 6452.50 | 6302.50 | 6377.50 | +0.59% | 3,019,200 |
| 2025-12-11 | 6300.00 | 6407.50 | 6205.00 | 6340.00 | +0.56% | 3,458,000 |
| 2025-12-10 | 6387.50 | 6530.00 | 6267.50 | 6305.00 | -2.47% | 3,633,600 |
| 2025-12-09 | 6370.00 | 6665.00 | 6295.00 | 6465.00 | +1.49% | 4,994,600 |
| 2025-12-08 | 6492.50 | 6605.00 | 6230.00 | 6370.00 | +0.28% | 4,692,200 |
| 2025-12-05 | 5975.00 | 6455.00 | 5875.00 | 6352.50 | +6.85% | 7,313,800 |
| 2025-12-04 | 5877.50 | 5945.00 | 5712.50 | 5945.00 | +0.72% | 3,657,200 |
| 2025-12-03 | 5825.00 | 5912.50 | 5760.00 | 5902.50 | +5.68% | 3,745,600 |
| 2025-12-02 | 5720.00 | 5775.00 | 5580.00 | 5585.00 | -1.33% | 2,311,400 |
| 2025-12-01 | 5955.00 | 6070.00 | 5652.50 | 5660.00 | -4.71% | 4,155,600 |
| 2025-11-28 | 5725.00 | 5965.00 | 5637.50 | 5940.00 | +3.76% | 3,722,200 |
| 2025-11-27 | 5557.50 | 5807.50 | 5515.00 | 5725.00 | +5.00% | 4,199,600 |
| 2025-11-26 | 5515.00 | 5567.50 | 5250.00 | 5452.50 | -3.75% | 7,345,800 |
| 2025-11-25 | 5845.00 | 5915.00 | 5580.00 | 5665.00 | +0.00% | 4,791,200 |
| 2025-11-21 | 5642.50 | 5800.00 | 5585.00 | 5665.00 | -9.61% | 6,011,400 |
| 2025-11-20 | 6420.00 | 6527.50 | 6220.00 | 6267.50 | +7.69% | 7,374,200 |
| 2025-11-19 | 6027.50 | 6087.50 | 5820.00 | 5820.00 | -4.12% | 5,102,400 |
| 2025-11-18 | 6555.00 | 6565.00 | 6070.00 | 6070.00 | -8.48% | 4,906,000 |
| 2025-11-17 | 6377.50 | 6705.00 | 6307.50 | 6632.50 | +6.42% | 4,821,800 |
| 2025-11-14 | 6605.00 | 6615.00 | 6232.50 | 6232.50 | -8.48% | 5,440,800 |
| 2025-11-13 | 6805.00 | 6925.00 | 6735.00 | 6810.00 | -0.62% | 3,583,400 |
| 2025-11-12 | 6570.00 | 6887.50 | 6500.00 | 6852.50 | +2.47% | 4,583,000 |
| 2025-11-11 | 6667.50 | 6820.00 | 6600.00 | 6687.50 | +2.61% | 5,882,800 |
| 2025-11-10 | 6415.00 | 6525.00 | 6290.00 | 6517.50 | +1.68% | 5,341,000 |
| 2025-11-07 | 6540.00 | 6620.00 | 6257.50 | 6410.00 | -7.47% | 8,566,200 |
| 2025-11-06 | 6890.00 | 6990.00 | 6700.00 | 6927.50 | +2.63% | 5,206,000 |
| 2025-11-05 | 6617.50 | 6832.50 | 6442.50 | 6750.00 | -5.96% | 10,122,800 |
| 2025-11-04 | 7390.00 | 7722.50 | 6992.50 | 7177.50 | -1.78% | 53,352,000 |
| 2025-10-31 | 7155.00 | 7592.50 | 6797.50 | 7307.50 | +7.50% | 22,197,600 |
| 2025-10-30 | 6575.00 | 6815.00 | 6515.00 | 6797.50 | +0.15% | 12,088,600 |
| 2025-10-29 | 6350.00 | 6837.50 | 6277.50 | 6787.50 | +7.44% | 15,989,800 |
| 2025-10-28 | 6477.50 | 6572.50 | 6125.00 | 6317.50 | +16.40% | 20,840,400 |
| 2025-10-27 | 5350.00 | 5495.00 | 5280.00 | 5427.50 | +3.28% | 4,244,400 |
| 2025-10-24 | 5207.50 | 5285.00 | 5027.50 | 5255.00 | +8.74% | 5,197,000 |
| 2025-10-23 | 4825.50 | 4942.50 | 4807.50 | 4832.50 | -4.92% | 3,808,800 |
| 2025-10-22 | 4961.50 | 5125.00 | 4852.50 | 5082.50 | +1.65% | 4,964,800 |
| 2025-10-21 | 5100.00 | 5162.50 | 4960.50 | 5000.00 | -2.01% | 2,970,800 |
| 2025-10-20 | 5050.00 | 5102.50 | 4977.50 | 5102.50 | +1.44% | 2,526,000 |
| 2025-10-17 | 4990.00 | 5107.50 | 4987.50 | 5030.00 | -3.73% | 2,741,000 |
| 2025-10-16 | 5172.50 | 5225.00 | 5112.50 | 5225.00 | +2.35% | 2,645,400 |
| 2025-10-15 | 4925.50 | 5155.00 | 4890.50 | 5105.00 | +4.42% | 3,260,600 |
| 2025-10-14 | 4995.50 | 5122.50 | 4825.00 | 4889.00 | -1.73% | 5,473,200 |
| 2025-10-10 | 5017.50 | 5110.00 | 4940.00 | 4975.00 | -3.73% | 4,357,000 |
| 2025-10-09 | 5000.00 | 5205.00 | 4998.00 | 5167.50 | +4.39% | 5,007,600 |
| 2025-10-08 | 4815.00 | 4950.00 | 4772.50 | 4950.00 | +2.64% | 2,815,000 |
| 2025-10-07 | 4994.50 | 4994.50 | 4810.50 | 4822.50 | -0.57% | 3,794,800 |
| 2025-10-06 | 4726.50 | 4850.00 | 4722.50 | 4850.00 | +5.23% | 4,945,000 |
| 2025-10-03 | 4652.00 | 4665.00 | 4546.50 | 4609.00 | +0.70% | 2,704,000 |
| 2025-10-02 | 4610.50 | 4684.00 | 4533.00 | 4577.00 | +2.38% | 3,374,800 |
| 2025-10-01 | 4450.50 | 4490.00 | 4397.00 | 4470.50 | -0.48% | 2,281,400 |
| 2025-09-30 | 4560.00 | 4583.00 | 4491.50 | 4492.00 | -1.06% | 2,071,200 |
| 2025-09-29 | 4475.00 | 4562.50 | 4422.00 | 4540.00 | +1.37% | 2,898,600 |
| 2025-09-26 | 4579.00 | 4586.00 | 4421.00 | 4478.50 | -2.22% | 3,951,400 |
| 2025-09-25 | 4437.50 | 4583.50 | 4392.50 | 4580.00 | +3.83% | 4,773,600 |
| 2025-09-24 | 4505.00 | 4541.50 | 4362.50 | 4411.00 | -2.26% | 5,783,200 |
| 2025-09-22 | 4422.50 | 4587.50 | 4411.50 | 4513.00 | +5.60% | 8,500,400 |
| 2025-09-19 | 4392.50 | 4468.50 | 4211.50 | 4273.50 | +7.35% | 9,540,800 |
| 2025-09-18 | 3947.50 | 4053.00 | 3919.50 | 3981.00 | +0.30% | 3,536,600 |
| 2025-09-17 | 4200.00 | 4212.00 | 3961.00 | 3969.00 | -5.58% | 5,293,600 |
| 2025-09-16 | 4244.00 | 4273.00 | 4196.50 | 4203.50 | +0.24% | 3,413,400 |
| 2025-09-12 | 4231.00 | 4293.50 | 4162.50 | 4193.50 | -0.90% | 5,338,000 |
| 2025-09-11 | 4135.00 | 4231.50 | 4082.50 | 4231.50 | +8.22% | 10,228,800 |
| 2025-09-10 | 3863.00 | 3979.00 | 3794.50 | 3910.00 | +8.64% | 10,627,200 |
| 2025-09-09 | 3650.00 | 3652.00 | 3532.00 | 3599.00 | -0.95% | 4,393,400 |
| 2025-09-08 | 3648.50 | 3648.50 | 3573.00 | 3633.50 | +0.73% | 2,121,400 |
| 2025-09-05 | 3590.00 | 3624.00 | 3572.00 | 3607.00 | +3.53% | 3,910,000 |
| 2025-09-04 | 3480.00 | 3524.00 | 3447.50 | 3484.00 | -0.14% | 2,875,200 |
| 2025-09-03 | 3467.50 | 3538.50 | 3465.50 | 3489.00 | -0.36% | 1,722,000 |
| 2025-09-02 | 3500.00 | 3535.50 | 3484.00 | 3501.50 | -0.10% | 1,916,000 |
| 2025-09-01 | 3535.00 | 3570.00 | 3412.50 | 3505.00 | -3.20% | 4,124,800 |
| 2025-08-29 | 3735.00 | 3735.50 | 3602.00 | 3621.00 | -3.25% | 3,861,400 |
| 2025-08-28 | 3621.00 | 3767.50 | 3600.00 | 3742.50 | +2.04% | 3,103,000 |
| 2025-08-27 | 3686.50 | 3705.50 | 3636.00 | 3667.50 | -0.88% | 3,266,000 |
| 2025-08-26 | 3594.00 | 3730.50 | 3551.50 | 3700.00 | +2.49% | 3,553,800 |
| 2025-08-25 | 3696.00 | 3790.00 | 3594.00 | 3610.00 | +2.30% | 3,682,000 |
| 2025-08-22 | 3413.00 | 3557.00 | 3406.50 | 3529.00 | +3.78% | 4,713,000 |
| 2025-08-21 | 3350.00 | 3426.50 | 3325.50 | 3400.50 | +1.02% | 2,553,600 |
| 2025-08-20 | 3425.50 | 3432.50 | 3296.50 | 3366.00 | -4.03% | 5,259,800 |
| 2025-08-19 | 3525.00 | 3580.00 | 3483.00 | 3507.50 | +0.67% | 4,300,000 |
| 2025-08-18 | 3475.00 | 3489.00 | 3422.00 | 3484.00 | +1.15% | 2,767,200 |
| 2025-08-15 | 3397.50 | 3465.00 | 3358.50 | 3444.50 | +3.61% | 4,206,200 |
| 2025-08-14 | 3277.50 | 3351.00 | 3216.00 | 3324.50 | +0.17% | 3,503,600 |
| 2025-08-13 | 3375.00 | 3383.00 | 3296.50 | 3319.00 | -0.49% | 4,075,400 |
| 2025-08-12 | 3369.50 | 3435.00 | 3311.00 | 3335.50 | +1.01% | 4,836,000 |
| 2025-08-08 | 3311.50 | 3320.00 | 3236.50 | 3302.00 | -1.08% | 4,173,800 |
| 2025-08-07 | 3367.00 | 3438.50 | 3328.00 | 3338.00 | -1.48% | 3,948,600 |
| 2025-08-06 | 3400.00 | 3430.00 | 3340.00 | 3388.00 | -1.54% | 4,720,000 |
| 2025-08-05 | 3350.50 | 3446.00 | 3254.00 | 3441.00 | +4.92% | 10,027,200 |
| 2025-08-04 | 3166.00 | 3298.00 | 3120.50 | 3279.50 | +4.34% | 13,239,400 |
| 2025-08-01 | 3158.00 | 3179.00 | 3075.00 | 3143.00 | -2.69% | 4,534,200 |
| 2025-07-31 | 3158.50 | 3248.00 | 3158.00 | 3230.00 | +1.94% | 2,486,600 |
| 2025-07-30 | 3150.00 | 3194.50 | 3124.00 | 3168.50 | +1.70% | 3,333,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+40.22%). Worst month: Jul (-10.57%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ibiden's (4062.T) latest close?
19110.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4062.T's 52-week high and low?
27480.00 high and 3216.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Ibiden's strongest and weakest month historically?
Historically, 4062.T's strongest calendar month has been May (average +40.22%) and its weakest Jul (average -10.57%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.