OTC Markets OTCPK - Delayed Quote
USD
Ibiden Co.,Ltd. (IBIDY)
12.50
-2.69
(-17.71%)
At close: October 30 at 5:00:00 PM EDT
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
Oct 30, 2026
13.03
13.03
11.82
12.50
12.50
117,741
Oct 29, 2026
15.41
15.90
14.61
15.19
15.19
172,956
Oct 28, 2026
15.07
15.74
15.07
15.60
15.60
185,502
Oct 27, 2026
14.06
15.20
14.06
14.59
14.59
194,230
Oct 26, 2026
12.06
14.30
12.06
13.49
13.49
302,900
Oct 23, 2026
13.85
14.95
13.07
13.50
13.50
220,746
Oct 22, 2026
13.88
13.88
13.36
13.45
13.45
94,327
Oct 21, 2026
15.88
16.22
14.94
15.26
15.26
131,054
Oct 20, 2026
15.80
15.80
14.28
14.84
14.84
255,819
Oct 19, 2026
14.60
15.35
13.80
14.99
14.99
217,125
Oct 16, 2026
16.68
16.68
14.60
14.60
14.60
155,080
Oct 15, 2026
15.50
15.55
14.44
15.00
15.00
244,258
Oct 14, 2026
16.87
16.87
16.09
16.09
16.09
40,775
Oct 13, 2026
17.47
17.49
16.78
16.96
16.96
61,891
Oct 12, 2026
17.99
18.02
17.63
17.75
17.75
38,091
Oct 9, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
18.36
18.67
18.12
18.26
18.26
12,460
Oct 8, 2026
19.25
20.00
18.12
18.12
18.12
45,700
Oct 7, 2026
20.50
22.29
19.28
19.75
19.75
52,204
Oct 6, 2026
20.50
21.97
19.78
21.83
21.83
84,166
Oct 5, 2026
19.51
20.65
19.51
20.52
20.52
51,278
Oct 2, 2026
19.83
21.50
19.42
20.65
20.65
99,536
Oct 1, 2026
18.13
19.12
18.13
19.12
19.12
78,526
Sep 30, 2026
17.43
18.00
17.43
17.99
17.99
93,414
Sep 29, 2026
17.78
18.63
17.78
18.10
18.10
19,284
Sep 28, 2026
19.00
19.00
16.35
17.70
17.70
61,626
Sep 25, 2026
18.45
19.50
16.27
18.58
18.58
87,636
Sep 24, 2026
17.93
17.93
17.42
17.81
17.81
45,510
Sep 23, 2026
16.00
16.25
15.78
15.98
15.98
28,096
Sep 22, 2026
16.00
17.31
15.01
16.54
16.54
34,770
Sep 21, 2026
16.27
17.03
16.00
16.17
16.17
44,376
Sep 18, 2026
16.12
16.12
15.43
15.48
15.48
91,288
Sep 17, 2026
15.82
15.92
14.89
15.27
15.27
91,486
Sep 16, 2026
15.67
16.34
15.11
15.11
15.11
87,988
Sep 15, 2026
15.64
16.34
15.36
15.44
15.44
84,140
Sep 14, 2026
16.10
16.10
14.76
15.28
15.28
250,944
Sep 11, 2026
16.23
16.68
16.10
16.33
16.33
66,562
Sep 10, 2026
17.77
17.78
16.00
16.23
16.23
127,546
Sep 9, 2026
16.81
17.84
16.81
17.34
17.34
150,290
Sep 8, 2026
16.37
17.70
16.37
16.98
16.98
71,940
Sep 4, 2026
16.90
17.22
16.58
16.85
16.85
50,204
Sep 3, 2026
16.28
16.28
15.54
16.10
16.10
45,288
Sep 2, 2026
15.71
16.50
15.71
16.04
16.04
40,310
Sep 1, 2026
15.56
15.81
15.32
15.35
15.35
66,194
Aug 31, 2026
16.15
16.15
15.63
15.75
15.75
109,678
Aug 28, 2026
15.80
16.23
15.20
16.23
16.23
28,718
Aug 27, 2026
16.49
17.32
16.09
16.38
16.38
45,952
Aug 26, 2026
15.89
15.89
15.11
15.56
15.56
45,954
Aug 25, 2026
16.60
16.60
15.06
16.25
16.25
51,742
Aug 24, 2026
14.94
15.35
13.73
14.72
14.72
111,724
Aug 21, 2026
15.47
15.47
14.70
15.38
15.38
73,826
Aug 20, 2026
15.09
15.09
14.72
14.97
14.97
96,538
Aug 19, 2026
16.48
16.48
15.51
16.24
16.24
49,658
Aug 18, 2026
16.35
16.35
14.88
15.92
15.92
45,922
Aug 17, 2026
17.59
18.08
16.00
18.02
18.02
99,444
Aug 14, 2026
17.25
17.25
16.19
16.72
16.72
32,480
Aug 13, 2026
18.09
18.09
17.36
17.36
17.36
130,968
Aug 12, 2026
17.44
19.13
15.92
17.05
17.05
418,610
Aug 11, 2026
15.63
16.70
15.63
16.10
16.10
85,178
Aug 10, 2026
16.17
16.73
15.63
15.63
15.63
229,782
Aug 7, 2026
16.02
16.30
15.50
15.50
15.50
205,882
Aug 6, 2026
16.38
17.50
15.30
15.65
15.65
168,180
Aug 5, 2026
16.50
18.16
16.39
17.27
17.27
13,486
Aug 4, 2026
15.74
16.67
15.51
16.50
16.50
225,762
Aug 3, 2026
12.19
13.21
12.19
13.21
13.21
409,776
Jul 31, 2026
13.38
13.77
12.20
12.43
12.43
26,064
Jul 30, 2026
10.00
13.25
10.00
13.00
13.00
188,264
Jul 29, 2026
11.25
11.75
10.13
10.13
10.13
86,534
Jul 28, 2026
12.07
12.63
11.33
11.61
11.61
40,734
Jul 27, 2026
12.89
13.13
12.35
12.63
12.63
317,342
Jul 24, 2026
13.00
14.07
13.00
13.50
13.50
177,438
Jul 23, 2026
14.19
14.68
13.63
13.94
13.94
195,966
Jul 22, 2026
14.32
14.60
13.95
14.42
14.42
37,392
Jul 21, 2026
13.50
14.19
13.50
14.10
14.10
87,714
Jul 20, 2026
13.04
13.04
12.50
12.50
12.50
49,136
Jul 17, 2026
12.00
12.99
10.80
12.24
12.24
77,674
Jul 16, 2026
12.32
13.79
12.32
13.05
13.05
60,186
Jul 15, 2026
14.52
15.69
13.70
13.70
13.70
10,200
Jul 14, 2026
14.04
14.38
12.81
13.49
13.49
20,090
Jul 13, 2026
13.98
14.73
13.98
14.31
14.31
59,232
Jul 10, 2026
15.81
15.93
15.79
15.93
15.93
43,826
Jul 9, 2026
15.23
16.08
14.56
15.35
15.35
81,916
Jul 8, 2026
14.57
14.98
14.57
14.98
14.98
45,540
Jul 7, 2026
15.80
15.80
14.54
15.10
15.10
42,372
Jul 6, 2026
16.98
17.91
16.93
17.91
17.91
29,600
Jul 2, 2026
18.03
19.00
16.38
16.41
16.41
61,178
Jul 1, 2026
19.07
19.59
18.48
19.19
19.19
5,660
Jun 30, 2026
18.43
19.58
18.43
18.84
18.84
51,526
Jun 29, 2026
18.25
19.55
17.14
19.00
19.00
51,720
Jun 26, 2026
19.50
19.65
18.49
19.01
19.01
18,240
Jun 25, 2026
21.52
21.52
19.70
19.80
19.80
48,742
Jun 24, 2026
19.00
19.27
18.95
19.27
19.27
23,158
Jun 23, 2026
19.29
19.29
16.80
18.73
18.73
30,440
Jun 22, 2026
21.00
21.51
20.90
21.20
21.20
31,458
Jun 18, 2026
20.26
20.88
20.00
20.53
20.53
50,262
Jun 17, 2026
18.25
19.92
18.14
19.55
19.55
33,044
Jun 16, 2026
17.85
17.85
16.48
17.00
17.00
7,862
Jun 15, 2026
18.25
18.30
17.45
17.77
17.77
22,996
Jun 12, 2026
15.43
15.74
14.72
15.51
15.51
14,276
Jun 11, 2026
14.75
15.19
14.70
14.81
14.81
15,120
Jun 10, 2026
13.88
14.51
13.63
13.85
13.85
6,784
Jun 9, 2026
13.50
14.40
13.50
14.40
14.40
19,930
Jun 8, 2026
13.68
14.23
13.64
14.00
14.00
79,924
Jun 5, 2026
14.13
14.65
12.77
12.77
12.77
37,106
Jun 4, 2026
15.00
16.34
14.69
14.85
14.85
46,280
Jun 3, 2026
17.10
17.14
15.98
16.50
16.50
43,708
Jun 2, 2026
16.50
16.88
16.50
16.69
16.69
42,422
Jun 1, 2026
16.56
17.51
15.76
17.15
17.15
93,674
May 29, 2026
18.13
20.27
18.00
18.59
18.59
229,676
May 28, 2026
14.55
16.15
14.55
16.00
16.00
11,138
May 27, 2026
16.50
16.50
16.00
16.25
16.25
17,488
May 26, 2026
16.05
16.50
16.05
16.50
16.50
2,098
May 22, 2026
16.17
16.17
15.28
16.05
16.05
17,034
May 21, 2026
14.82
14.82
14.05
14.54
14.54
7,278
May 20, 2026
12.37
12.92
12.00
12.92
12.92
1,372
May 19, 2026
12.00
12.27
11.81
11.81
11.81
5,926
May 18, 2026
13.20
13.20
12.15
12.27
12.27
12,802
May 15, 2026
12.96
13.25
12.96
13.25
13.25
1,456
May 14, 2026
12.33
13.53
12.33
13.53
13.53
9,314
May 13, 2026
14.00
14.48
13.10
13.98
13.98
16,234
May 12, 2026
14.16
14.16
12.68
13.07
13.07
4,306
May 11, 2026
12.50
12.88
12.50
12.60
12.60
19,290
May 8, 2026
13.02
13.25
12.73
13.00
13.00
43,252
May 7, 2026
14.23
15.00
12.79
13.61
13.61
2,408
May 6, 2026
11.72
13.00
10.38
13.00
13.00
9,182
May 5, 2026
10.63
11.55
10.63
11.55
11.55
21,950
May 4, 2026
10.75
11.32
10.75
11.10
11.10
2,152
May 1, 2026
11.00
11.00
10.75
10.75
10.75
1,350
Apr 30, 2026
11.44
11.44
11.00
11.00
11.00
2,124
Apr 29, 2026
10.55
10.88
9.63
9.63
9.63
6,916
Apr 28, 2026
9.07
9.66
9.07
9.66
9.66
834
Apr 27, 2026
10.60
10.60
10.00
10.00
10.00
2,616
Apr 24, 2026
10.09
10.09
10.07
10.07
10.07
3,756
Apr 23, 2026
9.30
9.30
8.69
8.78
8.78
30,198
Apr 22, 2026
8.50
9.18
8.50
9.18
9.18
5,702
Apr 21, 2026
8.00
8.00
8.00
8.00
8.00
722
Apr 20, 2026
7.78
7.97
7.50
7.50
7.50
6,120
Apr 17, 2026
7.49
7.58
7.49
7.58
7.58
760
Apr 16, 2026
7.24
7.40
7.20
7.40
7.40
9,430
Apr 15, 2026
7.60
7.78
7.10
7.51
7.51
3,040
Apr 14, 2026
7.50
8.02
7.50
8.00
8.00
1,008
Apr 13, 2026
7.75
7.75
7.35
7.70
7.70
6,450
Apr 10, 2026
8.00
8.00
7.94
7.94
7.94
1,204
Apr 9, 2026
7.94
7.94
7.94
7.94
7.94
980
Apr 8, 2026
7.75
8.04
7.60
7.60
7.60
1,040
Apr 7, 2026
6.49
6.49
6.49
6.49
6.49
212
Apr 6, 2026
6.81
7.00
6.81
7.00
7.00
600
Apr 2, 2026
5.90
5.90
5.90
5.90
5.90
-
Apr 1, 2026
5.90
5.90
5.90
5.90
5.90
-
Mar 31, 2026
0.011687
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
5.90
5.90
5.90
5.90
5.90
-
Mar 30, 2026
5.75
6.00
5.75
5.90
5.89
4,700
Mar 27, 2026
6.78
6.78
6.78
6.78
6.76
-
Mar 26, 2026
6.78
6.78
6.78
6.78
6.76
200
Mar 25, 2026
6.75
6.75
6.75
6.75
6.74
430
Mar 24, 2026
6.86
6.86
6.86
6.86
6.85
-
Mar 23, 2026
6.86
6.86
6.86
6.86
6.85
-
Mar 20, 2026
7.70
7.70
6.86
6.86
6.85
524
Mar 19, 2026
6.75
6.80
6.75
6.80
6.79
2,200
Mar 18, 2026
6.00
6.00
6.00
6.00
5.99
-
Mar 17, 2026
6.00
6.00
6.00
6.00
5.99
-
Mar 16, 2026
6.00
6.00
6.00
6.00
5.99
-
Mar 13, 2026
6.00
6.00
6.00
6.00
5.99
-
Mar 12, 2026
6.00
6.00
6.00
6.00
5.99
-
Mar 11, 2026
6.00
6.00
6.00
6.00
5.99
-
Mar 10, 2026
6.00
6.00
6.00
6.00
5.99
430
Mar 9, 2026
5.34
5.34
4.97
5.34
5.33
13,000
Mar 6, 2026
7.16
7.16
7.16
7.16
7.15
-
Mar 5, 2026
7.16
7.16
7.16
7.16
7.15
-
Mar 4, 2026
7.16
7.16
7.16
7.16
7.15
-
Mar 3, 2026
7.16
7.16
7.16
7.16
7.15
200
Mar 2, 2026
7.75
7.75
7.75
7.75
7.73
-
Feb 27, 2026
7.75
7.75
7.75
7.75
7.73
1,020
Feb 26, 2026
7.45
7.45
7.16
7.16
7.15
4,602
Feb 25, 2026
7.79
7.91
7.74
7.74
7.73
5,216
Feb 24, 2026
7.81
7.81
7.36
7.61
7.59
3,800
Feb 23, 2026
7.82
7.82
7.66
7.81
7.79
1,434
Feb 20, 2026
7.28
7.28
7.28
7.28
7.27
2,100
Feb 19, 2026
7.82
7.82
7.82
7.82
7.80
-
Feb 18, 2026
7.82
7.82
7.82
7.82
7.80
254
Feb 17, 2026
7.82
7.82
7.82
7.82
7.80
1,250
Feb 13, 2026
7.38
7.38
7.38
7.38
7.36
420
Feb 12, 2026
6.75
6.75
6.54
6.54
6.52
1,100
Feb 11, 2026
6.25
6.25
6.25
6.25
6.24
-
Feb 10, 2026
6.25
6.25
6.25
6.25
6.24
-
Feb 9, 2026
6.25
6.25
6.25
6.25
6.24
-
Feb 6, 2026
6.25
6.25
6.25
6.25
6.24
200
Feb 5, 2026
5.50
5.50
5.50
5.50
5.49
-
Feb 4, 2026
5.50
5.50
5.50
5.50
5.49
-
Feb 3, 2026
5.50
5.50
5.50
5.50
5.49
-
Feb 2, 2026
5.50
5.50
5.50
5.50
5.49
-
Jan 30, 2026
5.50
5.50
5.50
5.50
5.49
-
Jan 29, 2026
5.50
5.50
5.50
5.50
5.49
-
Jan 28, 2026
5.50
5.50
5.50
5.50
5.49
-
Jan 27, 2026
6.00
6.00
5.50
5.50
5.49
620
Jan 26, 2026
6.55
6.55
6.55
6.55
6.54
-
Jan 23, 2026
7.73
7.73
6.46
6.55
6.54
2,458
Jan 22, 2026
7.80
7.80
7.80
7.80
7.78
332
Jan 21, 2026
6.50
6.58
6.50
6.58
6.57
800
Jan 20, 2026
6.16
6.16
6.16
6.16
6.15
-
Jan 16, 2026
6.16
6.16
6.16
6.16
6.15
-
Jan 15, 2026
6.16
6.16
6.16
6.16
6.15
860
Jan 14, 2026
5.80
5.80
5.80
5.80
5.79
706
Jan 13, 2026
5.75
5.75
5.75
5.75
5.74
5,140
Jan 12, 2026
5.63
5.63
5.63
5.63
5.62
-
Jan 9, 2026
5.63
5.63
5.63
5.63
5.62
424
Jan 8, 2026
5.82
5.82
5.82
5.82
5.81
-
Jan 7, 2026
5.82
5.82
5.82
5.82
5.81
-
Jan 6, 2026
8:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jan 6, 2026
5.99
5.99
5.16
5.82
5.81
720
Jan 5, 2026
5.16
5.16
5.16
5.16
5.15
5,440
Jan 2, 2026
5.00
5.00
5.00
5.00
4.99
-
Dec 31, 2025
5.00
5.00
5.00
5.00
4.99
-
Dec 30, 2025
5.00
5.00
5.00
5.00
4.99
-
Dec 29, 2025
5.00
5.00
5.00
5.00
4.99
-
Dec 26, 2025
5.00
5.00
5.00
5.00
4.99
-
Dec 24, 2025
5.00
5.00
5.00
5.00
4.99
-
Dec 23, 2025
5.00
5.00
5.00
5.00
4.99
10,448
Dec 22, 2025
4.66
4.66
4.66
4.66
4.65
-
Dec 19, 2025
4.66
4.66
4.66
4.66
4.65
-
Dec 18, 2025
4.66
4.66
4.66
4.66
4.65
-
Dec 17, 2025
4.66
4.66
4.66
4.66
4.65
-
Dec 16, 2025
4.66
4.66
4.66
4.66
4.65
-
Dec 15, 2025
4.66
4.66
4.66
4.66
4.65
-
Dec 12, 2025
4.66
4.66
4.66
4.66
4.65
5,600
Dec 11, 2025
4.45
4.45
4.45
4.45
4.44
-
Dec 10, 2025
4.45
4.45
4.45
4.45
4.44
-
Dec 9, 2025
4.45
4.45
4.45
4.45
4.44
-
Dec 8, 2025
4.45
4.45
4.45
4.45
4.44
-
Dec 5, 2025
4.45
4.45
4.45
4.45
4.44
-
Dec 4, 2025
4.45
4.45
4.45
4.45
4.44
-
Dec 3, 2025
4.45
4.45
4.45
4.45
4.44
-
Dec 2, 2025
4.45
4.45
4.45
4.45
4.44
-
Dec 1, 2025
4.45
4.45
4.45
4.45
4.44
-
Nov 28, 2025
4.45
4.45
4.45
4.45
4.44
-
Nov 26, 2025
4.52
4.52
4.45
4.45
4.44
7,568
Nov 25, 2025
4.95
4.95
4.95
4.95
4.94
-
Nov 24, 2025
4.95
4.95
4.95
4.95
4.94
-
Nov 21, 2025
4.95
4.95
4.95
4.95
4.94
-
Nov 20, 2025
4.95
4.95
4.95
4.95
4.94
-
Nov 19, 2025
4.95
4.95
4.95
4.95
4.94
-
Nov 18, 2025
4.95
4.95
4.95
4.95
4.94
-
Nov 17, 2025
4.95
4.95
4.95
4.95
4.94
-
Nov 14, 2025
4.95
4.95
4.95
4.95
4.94
3,280
Nov 13, 2025
5.72
5.72
5.72
5.72
5.71
-
Nov 12, 2025
5.72
5.72
5.72
5.72
5.71
-
Nov 11, 2025
5.72
5.72
5.72
5.72
5.71
-
Nov 10, 2025
5.72
5.72
5.72
5.72
5.71
-
Nov 7, 2025
5.72
5.72
5.72
5.72
5.71
-
Nov 6, 2025
5.72
5.72
5.72
5.72
5.71
3,200
Nov 5, 2025
5.72
5.72
5.72
5.72
5.70
-
Nov 4, 2025
5.72
5.72
5.72
5.72
5.70
-
Nov 3, 2025
5.72
5.72
5.72
5.72
5.70
-
Oct 31, 2025
5.72
5.72
5.72
5.72
5.70
-
