VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Ibiden (TSE: 4062)
4062.T · JPX · Prices in JPY · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
8,512.00
1 day
-1.00%
~30 days
-12.94%
1 year
+252.28%
Period high
13,740.00
Period low
2,403.75
Daily closes — 1 year
High 13,212.50 · Low 2,416.25 · Base 100.00 (2025-10-23) → 8,512.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 8,221.00 | 8,541.00 | 7,883.00 | 8,512.00 | 16,619,900 |
| 2026-10-22 | 9,588.00 | 9,612.00 | 8,500.00 | 8,598.00 | 16,677,100 |
| 2026-10-21 | 9,576.00 | 9,944.00 | 9,365.00 | 9,500.00 | 17,906,400 |
| 2026-10-20 | 9,441.00 | 9,565.00 | 9,044.00 | 9,167.00 | 12,781,600 |
| 2026-10-19 | 9,314.00 | 9,658.00 | 9,202.00 | 9,506.00 | 13,295,400 |
| 2026-10-16 | 9,298.00 | 9,809.00 | 8,994.00 | 9,764.00 | 20,467,300 |
| 2026-10-15 | 9,786.00 | 9,884.00 | 8,876.00 | 9,213.00 | 24,276,900 |
| 2026-10-14 | 10,765.00 | 11,050.00 | 10,405.00 | 10,495.00 | 7,190,500 |
| 2026-10-13 | 11,000.00 | 11,200.00 | 10,365.00 | 10,620.00 | 11,158,600 |
| 2026-10-09 | 11,600.00 | 11,790.00 | 11,250.00 | 11,515.00 | 8,981,500 |
| 2026-10-08 | 12,130.00 | 12,385.00 | 11,810.00 | 11,810.00 | 7,987,100 |
| 2026-10-07 | 12,220.00 | 12,490.00 | 12,020.00 | 12,270.00 | 8,910,700 |
| 2026-10-06 | 12,245.00 | 12,560.00 | 12,160.00 | 12,400.00 | 10,134,700 |
| 2026-10-05 | 12,400.00 | 12,580.00 | 11,945.00 | 12,265.00 | 13,985,600 |
| 2026-10-02 | 11,995.00 | 12,270.00 | 11,625.00 | 12,100.00 | 11,475,100 |
| 2026-10-01 | 11,200.00 | 12,115.00 | 11,175.00 | 11,995.00 | 12,659,600 |
| 2026-09-30 | 11,280.00 | 11,280.00 | 10,790.00 | 11,030.00 | 9,789,200 |
| 2026-09-29 | 11,030.00 | 11,195.00 | 10,750.00 | 11,020.00 | 7,653,400 |
| 2026-09-28 | 11,650.00 | 11,752.50 | 11,020.00 | 11,155.00 | 17,080,800 |
| 2026-09-25 | 11,240.00 | 11,880.00 | 11,152.50 | 11,672.50 | 22,917,000 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies