IBJ, Inc. - 6071.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	804	800	800	811	796	305,000
August 18, 2025	780	797	797	802	776	449,900
August 15, 2025	785	769	769	785	766	464,600
August 14, 2025	763	787	787	790	758	587,300
August 13, 2025	806	793	793	810	781	640,900
August 12, 2025	832	812	812	834	801	1.34M
August 08, 2025	898	908	908	916	892	387,800
August 07, 2025	909	907	907	915	897	187,400
August 06, 2025	902	897	897	904	893	213,800
August 05, 2025	900	910	910	918	896	309,500
August 04, 2025	877	899	899	899	875	339,100
August 01, 2025	884	883	883	895	876	263,700
July 31, 2025	858	870	870	870	858	154,100
July 30, 2025	858	857	857	860	846	146,600
July 29, 2025	849	860	860	860	847	186,000
July 28, 2025	840	857	857	864	834	264,500
July 25, 2025	830	832	832	838	825	210,700
July 24, 2025	839	828	828	846	824	287,500
July 23, 2025	856	846	846	861	840	167,900
July 22, 2025	851	852	852	866	845	202,100
July 18, 2025	860	844	844	862	839	188,200
July 17, 2025	853	858	858	859	850	196,000
July 16, 2025	842	852	852	860	841	251,700
July 15, 2025	846	846	846	853	836	187,100
July 14, 2025	844	846	846	852	837	157,000
July 11, 2025	847	850	850	868	841	320,400
July 10, 2025	848	846	846	854	834	221,900
July 09, 2025	842	845	845	847	827	206,500
July 08, 2025	833	835	835	845	822	321,200
July 07, 2025	839	825	825	842	821	359,400
July 04, 2025	836	834	834	847	823	193,100
July 03, 2025	847	840	840	848	817	257,300
July 02, 2025	849	846	846	849	833	223,000
July 01, 2025	852	838	838	857	835	172,200
June 30, 2025	859	855	855	866	850	248,400
June 27, 2025	873	855	855	881	842	393,100
June 26, 2025	840	843	843	853	835	602,000
June 25, 2025	857	847	847	859	835	313,500
June 24, 2025	842	847	847	873	841	313,000
June 23, 2025	806	840	840	855	806	508,500
June 20, 2025	820	806	806	823	805	218,900
June 19, 2025	812	824	824	832	809	140,600
June 18, 2025	823	823	823	830	822	178,700
June 17, 2025	838	824	824	845	824	202,100
June 16, 2025	856	835	835	868	825	373,600
June 13, 2025	839	841	841	841	831	269,900
June 12, 2025	819	852	852	858	818	532,700
June 11, 2025	824	823	823	833	816	236,100
June 10, 2025	831	815	815	831	811	284,600
June 09, 2025	820	830	830	831	807	328,000
June 06, 2025	801	826	826	840	800	440,200
June 05, 2025	819	820	820	837	805	464,100
June 04, 2025	797	815	815	817	797	261,600
June 03, 2025	819	812	812	819	796	307,300
June 02, 2025	764	791	791	800	764	257,400
May 30, 2025	767	770	770	790	759	289,800
May 29, 2025	768	761	761	773	757	158,100
May 28, 2025	771	770	770	784	758	270,200
May 27, 2025	759	775	775	790	756	251,400
May 26, 2025	757	759	759	768	755	118,200

IBJ, Inc. (6071.T) JPX