Internetworking and Broadband Consulting Co.,Ltd. - 3920.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	989	985	985	996	983	15,000
September 25, 2025	985	993	993	1,002	984	17,900
September 24, 2025	1,003	984	984	1,003	983	24,500
September 22, 2025	1,010	1,000	1,000	1,010	998	18,100
September 19, 2025	1,013	1,010	1,010	1,013	999	13,600
September 18, 2025	1,007	1,013	1,013	1,030	1,007	6,700
September 17, 2025	1,007	1,013	1,013	1,030	1,007	10,600
September 16, 2025	1,001	1,001	1,001	1,008	998	10,700
September 12, 2025	1,004	1,000	1,000	1,018	1,000	9,600
September 11, 2025	1,014	1,003	1,003	1,016	1,003	7,100
September 10, 2025	1,001	1,010	1,010	1,013	1,001	7,500
September 09, 2025	1,020	1,000	1,000	1,020	999	12,400
September 08, 2025	1,036	1,016	1,016	1,039	1,014	10,900
September 05, 2025	1,008	1,034	1,034	1,034	1,000	27,800
September 04, 2025	998	1,004	1,004	1,007	997	9,500
September 03, 2025	1,003	998	998	1,009	998	13,500
September 02, 2025	1,002	1,006	1,006	1,021	999	20,500
September 01, 2025	1,006	1,002	1,001	1,013	999	22,500
August 29, 2025	1,013	1,007	1,007	1,023	998	38,600
August 28, 2025	1,011	1,007	1,007	1,012	999	18,500
August 27, 2025	1,012	1,024	1,024	1,024	1,000	22,500
August 26, 2025	1,010	1,014	1,014	1,032	999	40,500
August 25, 2025	1,039	1,009	1,009	1,058	1,009	77,100
August 22, 2025	1,147	1,044	1,044	1,151	1,018	268,900
August 21, 2025	952	1,057	1,057	1,057	952	340,000
August 20, 2025	889	907	907	910	889	49,400
August 19, 2025	900	890	890	915	890	65,600
August 18, 2025	899	908	908	924	899	43,900
August 15, 2025	921	900	900	935	900	39,300
August 14, 2025	924	921	921	956	917	69,300
August 13, 2025	894	924	924	933	886	131,800
August 12, 2025	843	893	893	900	841	545,500
August 08, 2025	1,018	1,013	1,013	1,030	989	55,600
August 07, 2025	1,004	1,009	1,009	1,010	990	27,300
August 06, 2025	1,000	1,003	1,003	1,013	986	25,400
August 05, 2025	1,000	1,002	1,002	1,018	992	41,900
August 04, 2025	978	997	997	1,006	978	31,400
August 01, 2025	969	1,008	1,008	1,008	966	58,100
July 31, 2025	989	978	978	989	966	12,100
July 30, 2025	984	983	983	991	970	9,700
July 29, 2025	975	988	988	997	975	21,800
July 28, 2025	981	977	977	983	962	27,200
July 25, 2025	967	979	979	991	967	20,500
July 24, 2025	976	973	973	989	964	33,400
July 23, 2025	985	969	969	995	962	28,000
July 22, 2025	979	985	985	1,005	951	111,900
July 18, 2025	895	982	982	994	891	197,300
July 17, 2025	889	899	899	907	887	13,700
July 16, 2025	867	890	890	891	867	21,900
July 15, 2025	890	867	867	890	864	21,300
July 14, 2025	886	884	884	899	883	12,800
July 11, 2025	886	886	886	909	875	19,500
July 10, 2025	900	886	886	905	879	10,700
July 09, 2025	889	900	900	900	882	26,800
July 08, 2025	860	884	884	887	860	31,100
July 07, 2025	854	856	856	875	853	15,600
July 04, 2025	843	858	858	858	843	37,000
July 03, 2025	863	831	831	863	830	129,100
July 02, 2025	859	864	864	871	840	59,200
July 01, 2025	862	858	858	884	847	125,000

Internetworking and Broadband Consulting Co.,Ltd. (3920.T) JPX