Ibiden Co Ltd 4062
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6,629.00 | 6,754.00 | 6,027.00 | 6,087.00 | 24,641,500 | |
| 6,833.00 | 6,892.00 | 6,168.00 | 6,344.00 | 31,453,900 | |
| 6,342.00 | 6,985.00 | 6,067.00 | 6,920.00 | 24,380,000 | |
| 6,332.00 | 6,514.00 | 6,090.00 | 6,418.00 | 17,164,800 | |
| 6,148.00 | 6,286.00 | 5,837.00 | 5,932.00 | 20,871,300 | |
| 5,726.00 | 6,379.00 | 5,726.00 | 6,147.00 | 33,174,400 | |
| 7,440.00 | 7,441.00 | 6,537.00 | 6,726.00 | 39,582,400 | |
| 8,050.00 | 8,310.00 | 7,219.00 | 8,037.00 | 31,725,900 | |
| 8,002.00 | 8,353.00 | 7,695.00 | 8,045.00 | 29,470,900 | |
| 8,601.00 | 8,622.00 | 8,359.00 | 8,359.00 | 10,712,200 | |
| 9,663.00 | 10,280.00 | 9,236.00 | 9,859.00 | 31,871,000 | |
| 9,370.00 | 9,742.00 | 9,236.00 | 9,663.00 | 18,171,000 | |
| 8,998.00 | 9,255.00 | 8,844.00 | 8,952.00 | 22,104,400 | |
| 8,402.00 | 8,535.00 | 8,198.00 | 8,248.00 | 10,225,000 | |
| 8,221.00 | 8,541.00 | 7,883.00 | 8,512.00 | 16,619,900 | |
| 9,588.00 | 9,612.00 | 8,500.00 | 8,598.00 | 16,677,100 | |
| 9,576.00 | 9,944.00 | 9,365.00 | 9,500.00 | 17,906,400 | |
| 9,441.00 | 9,565.00 | 9,044.00 | 9,167.00 | 12,781,600 | |
| 9,314.00 | 9,658.00 | 9,202.00 | 9,506.00 | 13,295,400 | |
| 9,298.00 | 9,809.00 | 8,994.00 | 9,764.00 | 20,467,300 | |
| 9,786.00 | 9,884.00 | 8,876.00 | 9,213.00 | 24,276,900 | |
| 10,765.00 | 11,050.00 | 10,405.00 | 10,495.00 | 7,190,500 | |
| 11,000.00 | 11,200.00 | 10,365.00 | 10,620.00 | 11,158,600 |
United States