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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	68,200	67,200	67,200	68,500	67,200	39,477
September 26, 2025	67,400	67,600	67,600	67,700	67,100	27,956
September 25, 2025	66,600	67,000	67,000	67,300	66,500	36,328
September 24, 2025	66,800	66,500	66,500	67,000	66,400	39,576
September 22, 2025	67,100	67,100	67,100	67,400	66,900	21,590
September 19, 2025	66,800	66,800	66,800	67,600	66,300	45,518
September 18, 2025	67,100	66,700	66,700	67,100	66,700	14,876
September 17, 2025	66,800	67,000	67,000	67,200	66,700	21,226
September 16, 2025	66,100	67,400	67,400	67,500	66,100	30,004
September 12, 2025	65,700	66,300	66,300	66,500	65,500	47,310
September 11, 2025	65,600	65,300	65,300	65,700	65,200	47,310
September 10, 2025	65,900	65,700	65,700	66,100	65,400	26,018
September 09, 2025	65,900	66,000	66,000	66,100	65,700	32,931
September 08, 2025	66,100	65,800	65,800	66,400	65,800	27,818
September 05, 2025	65,800	65,900	65,900	66,000	65,400	43,649
September 04, 2025	66,900	66,200	66,200	66,900	65,700	42,712
September 03, 2025	67,100	66,400	66,400	67,300	66,100	42,482
September 02, 2025	66,800	67,100	67,100	67,100	66,300	24,629
September 01, 2025	66,900	66,900	66,900	67,100	66,200	34,681
August 29, 2025	66,800	66,800	66,800	67,500	66,700	52,084
August 28, 2025	67,600	67,000	67,000	68,000	66,700	34,971
August 27, 2025	67,800	67,600	67,600	68,300	67,000	30,565
August 26, 2025	68,500	67,700	67,700	68,700	67,400	46,930
August 25, 2025	69,100	69,100	69,100	69,300	68,700	21,052
August 22, 2025	68,900	68,500	68,500	69,100	68,300	17,365
August 21, 2025	69,700	69,100	69,100	69,800	68,900	27,678
August 20, 2025	69,600	69,500	69,500	69,800	69,100	33,375
August 19, 2025	69,200	70,000	70,000	70,000	69,100	15,895
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

Invincible Investment Corporation (8963.T) JPX