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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	872	850	850	891	845	65,900
June 27, 2025	884	870	870	884	868	26,500
June 26, 2025	899	872	872	899	871	75,500
June 25, 2025	898	891	891	904	880	66,800
June 24, 2025	873	889	889	906	873	88,200
June 23, 2025	870	869	869	886	835	143,000
June 20, 2025	917	884	884	918	837	206,700
June 19, 2025	990	902	902	995	900	271,800
June 18, 2025	1,017	1,000	1,000	1,020	989	66,400
June 17, 2025	1,036	1,028	1,028	1,050	1,009	96,900
June 16, 2025	962	1,036	1,036	1,047	962	133,400
June 13, 2025	914	970	970	970	904	76,000
June 12, 2025	919	914	914	978	898	147,200
June 11, 2025	936	926	926	955	877	154,000
June 10, 2025	968	929	929	975	912	107,800
June 09, 2025	949	972	972	972	940	39,000
June 06, 2025	965	950	950	973	938	26,900
June 05, 2025	991	965	965	999	960	56,700
June 04, 2025	931	999	999	1,015	931	94,700
June 03, 2025	958	931	931	958	931	33,700
June 02, 2025	958	958	958	959	943	18,700
May 30, 2025	946	957	957	958	944	9,000
May 29, 2025	988	953	953	988	937	34,200

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