Invincible Investment Corporation - 8963.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	68,800	69,300	69,300	69,500	68,700	25,556
August 15, 2025	68,800	69,000	69,000	69,100	68,500	17,993
August 14, 2025	68,900	68,700	68,700	69,100	68,400	24,070
August 13, 2025	69,900	69,000	69,000	70,300	68,800	33,877
August 12, 2025	69,200	69,500	69,500	69,700	68,900	24,214
August 08, 2025	69,000	68,800	68,800	69,300	68,300	33,009
August 07, 2025	69,400	69,000	69,000	69,900	69,000	24,571
August 06, 2025	68,800	69,200	69,200	69,600	68,500	26,573
August 05, 2025	67,700	68,500	68,500	68,600	67,500	29,253
August 04, 2025	66,100	67,200	67,200	67,200	65,900	26,102
August 01, 2025	66,900	66,600	66,600	67,100	66,400	27,264
July 31, 2025	66,900	67,200	67,200	67,200	66,700	16,490
July 30, 2025	67,100	66,900	66,900	67,300	66,700	28,322
July 29, 2025	66,900	67,000	67,000	67,100	66,500	15,692
July 28, 2025	67,300	67,200	67,200	68,300	67,200	37,205
July 25, 2025	66,300	66,800	66,800	66,800	66,000	18,727
July 24, 2025	66,200	66,100	66,100	66,700	65,800	30,160
July 23, 2025	65,800	65,900	65,900	66,500	65,600	25,889
July 22, 2025	65,300	65,400	65,400	65,500	64,700	24,599
July 18, 2025	65,200	65,100	65,100	65,500	64,800	22,246
July 17, 2025	65,300	65,200	65,200	65,300	64,800	16,064
July 16, 2025	64,600	65,100	65,100	65,200	64,500	42,296
July 15, 2025	64,000	64,600	64,600	64,700	63,900	31,522
July 14, 2025	63,900	64,100	64,100	64,200	63,600	20,988
July 11, 2025	63,600	63,800	63,800	64,500	63,400	26,382
July 10, 2025	62,000	63,300	63,300	63,500	61,900	40,704
July 09, 2025	61,600	62,200	62,200	62,500	61,600	24,692
July 08, 2025	61,700	61,600	61,600	62,200	61,400	24,280
July 07, 2025	61,300	61,800	61,800	61,900	61,200	19,838
July 04, 2025	61,500	61,200	61,200	61,700	61,100	13,590
July 03, 2025	61,400	61,500	61,500	61,700	61,200	18,939
July 02, 2025	61,300	61,000	61,000	61,700	61,000	31,889
July 01, 2025	61,700	60,800	60,800	61,900	60,500	49,980
June 30, 2025	62,700	62,000	62,000	63,000	62,000	26,349
June 27, 2025	62,900	62,800	62,800	63,300	62,400	50,620
June 26, 2025	63,800	64,300	62,405	64,300	63,700	65,433
June 25, 2025	64,700	64,300	62,405	64,900	64,200	25,218
June 24, 2025	65,000	64,600	64,600	65,200	64,500	15,879
June 23, 2025	64,600	64,900	64,900	64,900	64,300	18,806
June 20, 2025	64,200	64,700	64,700	64,800	64,000	57,761
June 19, 2025	64,600	64,700	64,700	65,100	64,500	34,267
June 18, 2025	64,900	64,400	64,400	65,100	64,400	35,211
June 17, 2025	64,300	65,400	65,400	65,400	64,200	37,547
June 16, 2025	64,800	64,200	64,200	65,000	64,100	40,609
June 13, 2025	64,400	64,600	64,600	64,700	64,200	53,176
June 12, 2025	64,000	64,400	64,400	64,600	63,800	47,344
June 11, 2025	63,500	64,000	64,000	64,300	63,300	35,700
June 10, 2025	63,200	63,200	63,200	63,800	63,000	30,622
June 09, 2025	63,200	62,900	62,900	63,800	62,900	32,208
June 06, 2025	62,200	63,100	63,100	63,600	61,900	45,656
June 05, 2025	60,900	62,300	62,300	62,500	60,800	49,769
June 04, 2025	60,900	60,800	60,800	61,300	60,700	20,496
June 03, 2025	60,900	60,600	60,600	61,000	60,400	28,441
June 02, 2025	61,400	60,900	60,900	61,600	60,500	41,799
May 30, 2025	60,900	61,300	61,300	61,800	60,800	35,399
May 29, 2025	61,200	61,000	61,000	61,400	60,600	35,967
May 28, 2025	60,900	61,200	61,200	61,200	60,800	25,258
May 27, 2025	60,600	60,700	60,700	61,000	60,500	13,153
May 26, 2025	60,400	60,500	60,500	60,600	60,300	15,421
May 23, 2025	59,800	59,900	59,900	60,400	59,700	24,145

Invincible Investment Corporation (8963.T) JPX