OTC Markets OTCPK - Delayed Quote
USD
Ibiden Co.,Ltd. (IBIDF)
40.17
-20.00
(-33.24%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
40.22
40.67
40.17
40.17
40.17
515
Nov 5, 2026
39.59
39.59
39.59
39.59
39.59
3,401
Nov 4, 2026
60.17
60.17
60.17
60.17
60.17
-
Nov 3, 2026
60.17
60.17
60.17
60.17
60.17
-
Nov 2, 2026
60.17
60.17
60.17
60.17
60.17
-
Oct 30, 2026
60.17
60.17
60.17
60.17
60.17
-
Oct 29, 2026
60.17
60.17
60.17
60.17
60.17
200
Oct 28, 2026
53.00
53.00
53.00
53.00
53.00
-
Oct 27, 2026
53.00
53.00
53.00
53.00
53.00
-
Oct 26, 2026
54.00
54.00
53.00
53.00
53.00
400
Oct 23, 2026
59.53
59.53
59.53
59.53
59.53
-
Oct 22, 2026
59.53
59.53
59.53
59.53
59.53
-
Oct 21, 2026
59.53
59.53
59.53
59.53
59.53
-
Oct 20, 2026
59.53
59.53
59.53
59.53
59.53
-
Oct 19, 2026
59.53
59.53
59.53
59.53
59.53
-
Oct 16, 2026
59.53
59.53
59.53
59.53
59.53
100
Oct 15, 2026
64.96
64.96
64.96
64.96
64.96
-
Oct 14, 2026
63.78
65.04
63.78
64.96
64.96
762
Oct 13, 2026
67.45
67.45
67.00
67.00
67.00
382
Oct 12, 2026
73.64
73.64
73.64
73.64
73.64
-
Oct 9, 2026
73.64
73.64
73.64
73.64
73.64
-
Oct 8, 2026
73.64
73.64
73.64
73.64
73.64
200
Oct 7, 2026
73.80
73.80
73.80
73.80
73.80
-
Oct 6, 2026
73.80
73.80
73.80
73.80
73.80
-
Oct 5, 2026
73.80
73.80
73.80
73.80
73.80
-
Oct 2, 2026
73.80
73.80
73.80
73.80
73.80
-
Oct 1, 2026
73.80
73.80
73.80
73.80
73.80
250
Sep 30, 2026
76.12
76.12
76.12
76.12
76.12
-
Sep 29, 2026
0.063329615
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
76.12
76.12
76.12
76.12
76.12
-
Sep 29, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
76.12
76.12
74.19
76.12
66.12
1,170
Sep 25, 2026
64.00
64.00
64.00
64.00
55.59
-
Sep 24, 2026
64.00
64.00
64.00
64.00
55.59
-
Sep 23, 2026
64.00
64.00
64.00
64.00
55.59
-
Sep 22, 2026
64.00
64.00
64.00
64.00
55.59
-
Sep 21, 2026
64.00
64.00
64.00
64.00
55.59
414
Sep 18, 2026
60.38
60.38
60.38
60.38
52.45
-
Sep 17, 2026
60.38
60.38
60.38
60.38
52.45
-
Sep 16, 2026
60.38
60.38
60.38
60.38
52.45
-
Sep 15, 2026
60.38
60.38
60.38
60.38
52.45
-
Sep 14, 2026
59.24
60.38
59.24
60.38
52.45
1,000
Sep 11, 2026
62.19
62.19
62.19
62.19
54.02
-
Sep 10, 2026
62.19
62.19
62.19
62.19
54.02
-
Sep 9, 2026
62.19
62.19
62.19
62.19
54.02
-
Sep 8, 2026
62.19
62.19
62.19
62.19
54.02
-
Sep 4, 2026
62.19
62.19
62.19
62.19
54.02
-
Sep 3, 2026
62.19
62.19
62.19
62.19
54.02
-
Sep 2, 2026
62.19
62.19
62.19
62.19
54.02
-
Sep 1, 2026
62.19
62.19
62.19
62.19
54.02
-
Aug 31, 2026
62.19
62.19
62.19
62.19
54.02
-
Aug 28, 2026
63.35
63.38
62.19
62.19
54.02
940
Aug 27, 2026
56.91
56.91
56.91
56.91
49.43
-
Aug 26, 2026
56.91
56.91
56.91
56.91
49.43
-
Aug 25, 2026
56.91
56.91
56.91
56.91
49.43
-
Aug 24, 2026
56.91
56.91
56.91
56.91
49.43
738
Aug 21, 2026
58.95
58.95
58.95
58.95
51.20
-
Aug 20, 2026
61.79
61.79
58.95
58.95
51.20
2,800
Aug 19, 2026
69.10
69.10
69.10
69.10
60.02
-
Aug 18, 2026
69.10
69.10
69.10
69.10
60.02
-
Aug 17, 2026
69.10
69.10
69.10
69.10
60.02
-
Aug 14, 2026
69.10
69.10
69.10
69.10
60.02
-
Aug 13, 2026
69.10
69.10
69.10
69.10
60.02
-
Aug 12, 2026
69.10
69.10
69.10
69.10
60.02
814
Aug 11, 2026
49.20
49.20
49.20
49.20
42.74
-
Aug 10, 2026
49.20
49.20
49.20
49.20
42.74
-
Aug 7, 2026
49.20
49.20
49.20
49.20
42.74
-
Aug 6, 2026
49.20
49.20
49.20
49.20
42.74
-
Aug 5, 2026
49.20
49.20
49.20
49.20
42.74
-
Aug 4, 2026
49.20
49.20
49.20
49.20
42.74
-
Aug 3, 2026
49.20
49.20
49.20
49.20
42.74
32,200
Jul 31, 2026
49.17
49.17
49.17
49.17
42.71
238
Jul 30, 2026
45.53
47.37
45.53
46.40
40.30
1,286
Jul 29, 2026
42.12
42.12
42.12
42.12
36.59
300
Jul 28, 2026
45.00
45.33
45.00
45.33
39.38
702
Jul 27, 2026
49.85
49.87
48.79
49.87
43.32
2,076
Jul 24, 2026
53.86
53.86
53.86
53.86
46.78
-
Jul 23, 2026
53.86
53.86
53.86
53.86
46.78
-
Jul 22, 2026
53.86
53.86
53.86
53.86
46.78
-
Jul 21, 2026
54.50
54.50
53.86
53.86
46.78
1,470
Jul 20, 2026
49.66
49.66
49.66
49.66
43.14
298
Jul 17, 2026
48.60
48.99
47.26
48.99
42.55
1,542
Jul 16, 2026
58.26
58.26
58.26
58.26
50.60
-
Jul 15, 2026
58.26
58.26
58.26
58.26
50.60
688
Jul 14, 2026
60.26
60.26
60.26
60.26
52.35
-
Jul 13, 2026
60.26
60.26
60.26
60.26
52.35
-
Jul 10, 2026
60.26
60.26
60.26
60.26
52.35
-
Jul 9, 2026
60.26
60.26
60.26
60.26
52.35
-
Jul 8, 2026
60.26
60.26
60.26
60.26
52.35
-
Jul 7, 2026
57.60
60.26
57.60
60.26
52.35
1,278
Jul 6, 2026
63.90
63.90
63.90
63.90
55.50
37,044
Jul 2, 2026
70.65
70.65
70.64
70.64
61.36
6,622
Jul 1, 2026
71.50
71.50
71.50
71.50
62.11
-
Jun 30, 2026
71.50
71.50
71.50
71.50
62.11
-
Jun 29, 2026
71.50
71.50
71.50
71.50
62.11
438
Jun 26, 2026
72.70
72.70
72.70
72.70
63.15
666
Jun 25, 2026
73.33
73.33
73.33
73.33
63.70
-
Jun 24, 2026
73.33
73.33
73.33
73.33
63.70
-
Jun 23, 2026
73.68
76.74
73.33
73.33
63.70
7,636
Jun 22, 2026
70.13
70.13
70.13
70.13
60.91
-
Jun 18, 2026
70.13
70.13
70.13
70.13
60.91
-
Jun 17, 2026
70.13
70.13
70.13
70.13
60.91
-
Jun 16, 2026
70.13
70.13
70.13
70.13
60.91
532
Jun 15, 2026
68.14
70.13
68.14
70.13
60.91
2,424
Jun 12, 2026
50.65
50.65
50.65
50.65
44.00
-
Jun 11, 2026
50.65
50.65
50.65
50.65
44.00
-
Jun 10, 2026
50.65
50.65
50.65
50.65
44.00
620
Jun 9, 2026
56.06
56.06
56.06
56.06
48.69
444
Jun 8, 2026
57.94
57.94
57.94
57.94
50.33
3,538
Jun 5, 2026
56.80
56.80
54.30
54.30
47.17
1,532
Jun 4, 2026
61.99
61.99
61.99
61.99
53.85
10,274
Jun 3, 2026
70.05
70.05
70.05
70.05
60.85
620
Jun 2, 2026
72.50
72.50
72.50
72.50
62.98
-
Jun 1, 2026
72.50
72.50
72.50
72.50
62.98
-
May 29, 2026
70.00
75.00
70.00
72.50
62.98
1,622
May 28, 2026
59.97
64.74
59.97
63.88
55.49
1,664
May 27, 2026
68.11
68.11
68.11
68.11
59.17
1,204
May 26, 2026
68.38
69.73
68.38
69.73
60.57
2,168
May 22, 2026
63.16
63.33
62.42
63.33
55.01
4,872
May 21, 2026
51.93
51.93
51.93
51.93
45.11
-
May 20, 2026
51.93
51.93
51.93
51.93
45.11
1,076
May 19, 2026
48.46
48.46
48.46
48.46
42.09
2,300
May 18, 2026
50.10
50.10
49.47
49.47
42.97
1,296
May 15, 2026
52.13
53.54
49.00
49.00
42.56
1,212
May 14, 2026
54.20
54.20
54.20
54.20
47.08
220
May 13, 2026
48.83
48.83
48.83
48.83
42.42
-
May 12, 2026
48.83
48.83
48.83
48.83
42.42
-
May 11, 2026
48.83
48.83
48.83
48.83
42.42
610
May 8, 2026
48.65
50.38
46.30
50.38
43.76
10,586
May 7, 2026
55.22
55.22
52.78
52.78
45.84
5,240
May 6, 2026
45.25
46.60
45.25
46.60
40.48
1,446
May 5, 2026
43.29
45.15
43.29
45.15
39.22
1,230
May 4, 2026
43.33
43.33
43.33
43.33
37.63
238
May 1, 2026
43.33
43.33
43.33
43.33
37.63
-
Apr 30, 2026
42.08
43.33
42.08
43.33
37.63
960
Apr 29, 2026
38.20
38.20
38.20
38.20
33.18
258
Apr 28, 2026
40.00
40.00
40.00
40.00
34.75
-
Apr 27, 2026
40.00
40.00
40.00
40.00
34.75
-
Apr 24, 2026
40.00
40.00
39.50
40.00
34.75
724
Apr 23, 2026
32.50
32.50
32.50
32.50
28.23
-
Apr 22, 2026
32.50
32.50
32.50
32.50
28.23
-
Apr 21, 2026
32.50
32.50
32.50
32.50
28.23
402
Apr 20, 2026
28.94
28.94
28.94
28.94
25.14
-
Apr 17, 2026
29.97
29.97
28.94
28.94
25.14
1,642
Apr 16, 2026
31.50
31.50
31.50
31.50
27.36
-
Apr 15, 2026
31.50
31.50
31.50
31.50
27.36
-
Apr 14, 2026
31.22
31.50
31.22
31.50
27.36
1,016
Apr 13, 2026
29.75
29.75
29.75
29.75
25.84
292
Apr 10, 2026
31.50
31.50
31.50
31.50
27.36
-
Apr 9, 2026
31.50
31.50
31.50
31.50
27.36
9,858
Apr 8, 2026
27.14
27.14
27.14
27.14
23.57
-
Apr 7, 2026
27.50
27.50
27.14
27.14
23.57
902
Apr 6, 2026
24.01
24.01
24.01
24.01
20.85
-
Apr 2, 2026
24.01
24.01
24.01
24.01
20.85
1,284
Apr 1, 2026
25.00
25.00
25.00
25.00
21.72
468
Mar 31, 2026
25.62
25.62
25.62
25.62
22.25
-
Mar 30, 2026
0.04749721
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
25.62
25.62
25.62
25.62
22.25
15,964
Mar 27, 2026
27.50
27.50
27.50
27.50
17.37
-
Mar 26, 2026
27.50
27.50
27.50
27.50
17.37
-
Mar 25, 2026
27.50
27.50
27.50
27.50
17.37
-
Mar 24, 2026
27.50
27.50
27.50
27.50
17.37
-
Mar 23, 2026
27.50
27.50
27.50
27.50
17.37
-
Mar 20, 2026
27.50
27.50
27.50
27.50
17.37
-
Mar 19, 2026
27.50
27.50
27.50
27.50
17.37
-
Mar 18, 2026
27.50
27.50
27.50
27.50
17.37
-
Mar 17, 2026
27.50
27.50
27.50
27.50
17.37
-
Mar 16, 2026
27.50
27.50
27.50
27.50
17.37
634
Mar 13, 2026
25.65
25.65
25.65
25.65
16.20
-
Mar 12, 2026
25.65
25.65
25.65
25.65
16.20
-
Mar 11, 2026
25.65
25.65
25.65
25.65
16.20
492
Mar 10, 2026
23.56
23.56
23.56
23.56
14.88
-
Mar 9, 2026
23.56
23.56
23.56
23.56
14.88
-
Mar 6, 2026
23.56
23.56
23.56
23.56
14.88
620
Mar 5, 2026
26.46
26.46
26.46
26.46
16.72
-
Mar 4, 2026
26.46
26.46
26.46
26.46
16.72
344
Mar 3, 2026
29.56
29.56
29.56
29.56
18.67
-
Mar 2, 2026
29.56
29.56
29.56
29.56
18.67
-
Feb 27, 2026
29.56
29.56
29.56
29.56
18.67
-
Feb 26, 2026
30.00
30.00
29.56
29.56
18.67
1,504
Feb 25, 2026
30.68
30.68
30.68
30.68
19.38
-
Feb 24, 2026
30.68
30.68
30.68
30.68
19.38
6,564
Feb 23, 2026
29.70
29.70
29.70
29.70
18.76
200
Feb 20, 2026
30.50
30.50
30.50
30.50
19.27
-
Feb 19, 2026
30.50
30.50
30.50
30.50
19.27
396
Feb 18, 2026
30.53
30.53
30.53
30.53
19.28
580
Feb 17, 2026
29.90
29.90
29.90
29.90
18.89
1,116
Feb 13, 2026
26.50
26.50
26.50
26.50
16.74
-
Feb 12, 2026
26.50
26.50
26.50
26.50
16.74
400
Feb 11, 2026
24.14
24.14
24.14
24.14
15.25
-
Feb 10, 2026
24.14
24.14
24.14
24.14
15.25
-
Feb 9, 2026
25.09
25.09
24.14
24.14
15.25
27,720
Feb 6, 2026
22.33
22.33
22.33
22.33
14.11
-
Feb 5, 2026
22.33
22.33
22.33
22.33
14.11
200
Feb 4, 2026
23.34
23.34
23.34
23.34
14.74
200
Feb 3, 2026
20.25
20.25
20.25
20.25
12.79
-
Feb 2, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 30, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 29, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 28, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 27, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 26, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 23, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 22, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 21, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 20, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 16, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 15, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 14, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 13, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 12, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 9, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 8, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 7, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 6, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 5, 2026
20.25
20.25
20.25
20.25
12.79
-
Jan 2, 2026
20.25
20.25
20.25
20.25
12.79
-
Dec 31, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 30, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 29, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 26, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 24, 2025
20.25
20.25
20.25
20.25
12.79
3,152
Dec 23, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 22, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 19, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 18, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 17, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 16, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 15, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 12, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 11, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 10, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 9, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 8, 2025
20.25
20.25
20.25
20.25
12.79
-
Dec 5, 2025
20.25
20.25
20.25
20.25
12.79
400
Dec 4, 2025
17.95
17.95
17.95
17.95
11.34
-
Dec 3, 2025
17.95
17.95
17.95
17.95
11.34
-
Dec 2, 2025
17.95
17.95
17.95
17.95
11.34
800
Dec 1, 2025
18.15
18.15
18.15
18.15
11.47
420
Nov 28, 2025
17.89
17.89
17.89
17.89
11.30
-
Nov 26, 2025
17.89
17.89
17.89
17.89
11.30
-
Nov 25, 2025
17.89
17.89
17.89
17.89
11.30
404
Nov 24, 2025
19.55
19.55
19.55
19.55
12.35
-
Nov 21, 2025
19.55
19.55
19.55
19.55
12.35
-
Nov 20, 2025
20.17
20.17
19.55
19.55
12.35
820
Nov 19, 2025
21.25
21.25
21.25
21.25
13.42
-
Nov 18, 2025
21.25
21.25
21.25
21.25
13.42
-
Nov 17, 2025
20.65
21.25
20.65
21.25
13.42
9,200
Nov 14, 2025
16.90
16.90
16.90
16.90
10.68
-
Nov 13, 2025
16.90
16.90
16.90
16.90
10.68
-
Nov 12, 2025
16.90
16.90
16.90
16.90
10.68
-
Nov 11, 2025
16.90
16.90
16.90
16.90
10.68
-
Nov 10, 2025
16.90
16.90
16.90
16.90
10.68
-
Nov 7, 2025
16.90
16.90
16.90
16.90
10.68
-
