tiprankstipranks
Trending News
More News >
Internetworking & Broadband Consulting Co., Ltd. (JP:3920)
:3920
Japanese Market

Internetworking & Broadband Consulting Co., Ltd. (3920) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 04, 2025
843.00
858.00
843.00
858.00
858.00
+3.25%
37,000
0.64
Jul 03, 2025
863.00
863.00
830.00
831.00
831.00
-3.82%
129,100
2.29
Jul 02, 2025
859.00
871.00
840.00
864.00
864.00
+0.70%
59,200
1.07
Jul 01, 2025
862.00
884.00
847.00
858.00
858.00
+0.94%
125,000
2.32
Jun 30, 2025
872.00
891.00
845.00
850.00
850.00
-2.30%
65,900
1.24
Jun 27, 2025
884.00
884.00
868.00
870.00
870.00
-0.23%
26,500
0.49
Jun 26, 2025
899.00
899.00
871.00
872.00
872.00
-2.13%
75,500
1.41
Jun 25, 2025
898.00
904.00
880.00
891.00
891.00
+0.22%
66,800
1.27
Jun 24, 2025
873.00
906.00
873.00
889.00
889.00
+3.61%
88,200
1.72
Jun 23, 2025
870.00
886.00
835.00
858.00
858.00
-2.94%
158,200
3.22
Jun 20, 2025
917.00
918.00
837.00
884.00
884.00
-2.00%
206,700
4.48
Jun 19, 2025
990.00
995.00
900.00
902.00
902.00
-9.80%
271,800
6.43
Jun 18, 2025
1,017.00
1,020.00
989.00
1,000.00
1,000.00
-2.72%
66,400
1.61
Jun 17, 2025
1,036.00
1,050.00
1,009.00
1,028.00
1,028.00
-0.77%
96,900
2.43
Jun 16, 2025
962.00
1,047.00
962.00
1,036.00
1,036.00
+6.80%
133,400
3.53
Jun 13, 2025
914.00
970.00
904.00
970.00
970.00
+6.13%
76,000
2.07
Jun 12, 2025
919.00
978.00
898.00
914.00
914.00
-1.30%
147,200
4.23
Jun 11, 2025
936.00
955.00
877.00
926.00
926.00
-0.32%
154,000
4.74
Jun 10, 2025
968.00
975.00
912.00
929.00
929.00
-4.42%
107,800
3.48
Jun 09, 2025
949.00
972.00
940.00
972.00
972.00
+2.32%
39,000
1.28
Jun 06, 2025
965.00
973.00
938.00
950.00
950.00
-1.55%
26,900
0.89
Jun 05, 2025
991.00
999.00
960.00
965.00
965.00
-3.40%
56,700
1.91
Jun 04, 2025
931.00
1,015.00
931.00
999.00
999.00
+7.30%
94,700
3.33
Jun 03, 2025
958.00
958.00
931.00
931.00
931.00
-2.82%
33,700
1.16
Jun 02, 2025
958.00
959.00
943.00
958.00
958.00
+0.10%
18,700
0.64
May 30, 2025
946.00
958.00
944.00
957.00
957.00
+0.42%
9,000
0.30
May 29, 2025
988.00
988.00
937.00
953.00
953.00
-3.15%
34,200
1.13
May 28, 2025
967.00
989.00
951.00
984.00
984.00
+1.86%
36,800
1.18
May 27, 2025
949.00
977.00
945.00
966.00
966.00
+1.79%
20,800
0.62
May 26, 2025
931.00
963.00
928.00
949.00
949.00
+2.37%
24,300
0.63
May 23, 2025
945.00
958.00
918.00
927.00
927.00
-2.22%
21,600
0.55
May 22, 2025
939.00
952.00
926.00
948.00
948.00
+0.11%
23,200
0.58
May 21, 2025
911.00
958.00
911.00
947.00
947.00
+4.64%
36,500
0.86
May 20, 2025
980.00
989.00
902.00
905.00
905.00
-8.49%
45,200
1.07
May 19, 2025
900.00
1,004.00
900.00
989.00
989.00
+9.77%
124,200
3.05
May 16, 2025
908.00
911.00
880.00
901.00
901.00
-0.55%
30,700
0.76
May 15, 2025
885.00
914.00
857.00
906.00
906.00
+3.42%
60,300
1.51
May 14, 2025
839.00
929.00
835.00
876.00
876.00
+11.59%
216,000
5.88
May 13, 2025
816.00
816.00
779.00
785.00
785.00
-2.73%
32,300
0.88
May 12, 2025
776.00
812.00
776.00
807.00
807.00
+3.59%
48,500
1.34
May 09, 2025
762.00
779.00
752.00
779.00
779.00
+2.23%
22,400
0.62
May 08, 2025
734.00
770.00
733.00
762.00
762.00
+3.81%
36,100
1.00
May 07, 2025
736.00
750.00
732.00
734.00
734.00
-0.94%
10,900
0.29
May 02, 2025
761.00
761.00
741.00
741.00
741.00
-2.76%
11,100
0.29
May 01, 2025
768.00
768.00
755.00
762.00
762.00
-0.26%
7,100
0.18
Apr 30, 2025
741.00
764.00
727.00
764.00
764.00
+2.55%
25,300
0.65
Apr 28, 2025
755.00
761.00
742.00
745.00
745.00
-1.72%
17,600
0.44
Apr 25, 2025
715.00
760.00
713.00
758.00
758.00
+7.67%
63,800
1.62
Apr 24, 2025
702.00
711.00
702.00
704.00
704.00
+0.28%
3,300
0.08
Apr 23, 2025
726.00
727.00
702.00
702.00
702.00
-3.31%
2,500
0.06
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis