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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	66,000	66,300	66,300	66,600	65,900	42,444
January 13, 2026	65,800	65,700	65,700	66,100	65,300	32,538
January 09, 2026	65,800	65,400	65,400	65,800	65,300	15,099
January 08, 2026	65,200	65,600	65,600	65,700	64,900	26,665
January 07, 2026	65,100	65,200	65,200	65,500	64,700	19,105
January 06, 2026	64,300	65,100	65,100	65,100	64,100	25,352
January 05, 2026	65,100	64,200	64,200	65,100	63,600	45,154
December 30, 2025	65,100	64,400	64,400	65,200	64,400	23,198
December 29, 2025	64,100	65,000	65,000	65,100	63,900	58,684
December 26, 2025	66,200	65,700	63,557	66,500	65,500	74,374
December 25, 2025	66,600	66,300	66,300	66,600	65,900	19,266
December 24, 2025	66,600	66,200	66,200	66,800	66,200	17,936
December 23, 2025	66,500	66,600	66,600	66,800	66,300	15,818
December 22, 2025	66,300	66,400	66,400	66,500	66,000	21,276
December 19, 2025	66,100	66,100	66,100	66,500	65,500	38,842
December 18, 2025	65,300	65,900	65,900	66,100	65,100	31,686
December 17, 2025	65,500	65,100	65,100	65,700	64,900	37,290
December 16, 2025	66,200	65,400	65,400	66,400	65,400	21,140
December 15, 2025	65,800	65,900	65,900	66,100	65,600	18,652
December 12, 2025	64,700	65,900	65,900	66,000	64,700	45,324
December 11, 2025	66,000	64,900	64,900	66,100	64,800	24,182
December 10, 2025	65,300	65,700	65,700	66,100	65,300	17,430
December 09, 2025	65,200	65,300	65,300	65,400	64,900	16,924
December 08, 2025	65,700	65,200	65,200	65,700	64,900	28,420
December 05, 2025	65,800	65,200	65,200	65,900	65,200	26,862
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

Invincible Investment Corporation (8963.T) JPX