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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65,900	65,700	65,700	66,200	65,500	22,941
December 03, 2025	65,900	66,200	66,200	66,200	65,400	28,828
December 02, 2025	66,100	65,900	65,900	66,700	65,600	40,648
December 01, 2025	67,100	66,500	66,500	67,200	66,500	24,463
November 28, 2025	67,400	66,800	66,800	67,600	66,800	23,726
November 27, 2025	66,800	67,200	67,200	67,400	66,500	43,767
November 26, 2025	66,000	66,700	66,700	66,800	66,000	38,649
November 25, 2025	65,500	66,100	66,100	66,500	64,700	39,813
November 21, 2025	64,600	65,100	65,100	65,100	64,400	36,976
November 20, 2025	64,900	64,600	64,600	65,500	64,400	55,987
November 19, 2025	64,700	64,700	64,700	65,200	64,200	73,053
November 18, 2025	67,200	65,500	65,500	67,400	65,500	75,695
November 17, 2025	69,100	67,400	67,400	69,200	67,200	82,917
November 14, 2025	69,400	69,700	69,700	69,900	69,200	21,483
November 13, 2025	69,500	69,300	69,300	69,600	69,100	13,364
November 12, 2025	69,300	69,400	69,400	70,100	69,200	20,696
November 11, 2025	69,400	69,400	69,400	69,600	69,100	17,632
November 10, 2025	68,500	69,000	69,000	69,400	68,400	46,143
November 07, 2025	68,900	67,500	67,500	69,000	67,400	49,991
November 06, 2025	69,300	69,000	69,000	69,400	69,000	21,306
November 05, 2025	69,000	69,000	69,000	69,100	67,900	42,708
November 04, 2025	69,500	69,500	69,500	69,700	69,200	27,357
October 31, 2025	69,500	68,900	68,900	69,600	68,800	24,905
October 30, 2025	68,900	69,500	69,500	69,600	68,600	27,558
October 29, 2025	69,300	69,000	69,000	69,500	68,800	21,608
October 28, 2025	70,200	69,300	69,300	70,300	69,300	27,016
October 27, 2025	70,300	70,000	70,000	70,400	69,700	24,529
October 24, 2025	69,800	69,700	69,700	70,300	69,600	30,264
October 23, 2025	69,200	69,600	69,600	69,700	68,900	23,249
October 22, 2025	68,500	69,200	69,200	69,200	68,300	20,732
October 21, 2025	68,200	68,300	68,300	68,500	68,100	12,701
October 20, 2025	68,000	68,200	68,200	68,400	67,600	13,285
October 17, 2025	68,200	68,000	68,000	68,300	67,800	16,585
October 16, 2025	68,400	68,300	68,300	68,600	68,100	18,381
October 15, 2025	67,700	67,900	67,900	68,200	67,600	28,763
October 14, 2025	67,700	67,700	67,700	68,400	67,100	27,980
October 10, 2025	68,800	68,000	68,000	68,900	68,000	31,654
October 09, 2025	67,900	68,300	68,300	68,500	67,600	28,022
October 08, 2025	67,600	67,600	67,600	68,000	67,400	17,985
October 07, 2025	67,600	67,300	67,300	67,800	67,000	11,718
October 06, 2025	67,000	67,600	67,600	67,900	67,000	33,313
October 03, 2025	66,000	66,200	66,200	66,600	65,900	20,414
October 02, 2025	66,500	66,300	66,300	66,700	65,700	28,490
October 01, 2025	67,000	66,400	66,400	67,400	66,400	33,199
September 30, 2025	68,000	67,400	67,400	68,100	67,000	25,937
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

Invincible Investment Corporation (8963.T) JPX