OTC:IBIDF | Historical Stock Price | Ibiden Co., Ltd./ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-02-22 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.04$211.17$7,380.61$257,957.46$9.02M$315.11M2013-02-222026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2021-12-31$29.65—0
2021-12-30$29.65—0
2021-12-29$29.65—0
2021-12-28$29.65—0
2021-12-27$29.65—0
2021-12-23$29.65—0
2021-12-22$29.65—0
2021-12-21$29.65—0
2021-12-20$29.65—0
2021-12-17$29.65—0
2021-12-16$29.65—0
2021-12-15$29.65—0
2021-12-14$29.65—0
2021-12-13$29.65—0
2021-12-10$29.65—0
2021-12-09$29.65—0
2021-12-08$29.65—0
2021-12-07$29.65—0
2021-12-06$29.65—0
2021-12-03$29.65—0
2021-12-02$29.65—0
2021-12-01$29.65—0
2021-11-30$29.65—0
2021-11-29$29.65—0
2021-11-26$29.65—0
2021-11-24$29.65—9,200,400
2021-11-23$30.63—0
2021-11-22$30.63—200
2021-11-19$30.13—0
2021-11-18$30.13—0
2021-11-17$30.13—0
2021-11-16$30.13—650
2021-11-15$29.46—0
2021-11-12$29.46—0
2021-11-11$29.46—0
2021-11-10$29.46—0
2021-11-09$29.46—0
2021-11-08$29.46—0
2021-11-05$29.46—0
2021-11-04$29.46—0
2021-11-03$29.46—0
2021-11-02$29.46—0
2021-11-01$29.46—0
2021-10-29$29.46—200
2021-10-28$27.90—0
2021-10-27$27.90—0
2021-10-26$27.90—2,758
2021-10-25$24.39—0
2021-10-22$24.39—0
2021-10-21$24.39—0
2021-10-20$24.39—0
2021-10-19$24.39—0
2021-10-18$24.39—0
2021-10-15$24.39—0
2021-10-14$24.39—0
2021-10-13$24.39—600
2021-10-12$25.88—0
2021-10-11$25.88—6,000
2021-10-08$26.50—0
2021-10-07$26.50—0
2021-10-06$26.50—0
2021-10-05$26.50—0
2021-10-04$26.50—200
2021-10-01$27.43—516
2021-09-30$29.00—0
2021-09-29$29.00—0
2021-09-28$29.00—350
2021-09-27$29.78—0
2021-09-24$29.78—0
2021-09-23$29.78—200
2021-09-22$30.05—638
2021-09-21$30.52—308
2021-09-20$31.33—0
2021-09-17$31.33—1,160
2021-09-16$30.42—550
2021-09-15$26.08—0
2021-09-14$26.08—0
2021-09-13$26.08—0
2021-09-10$26.08—0
2021-09-09$26.08—0
2021-09-08$26.08—0
2021-09-07$26.08—0
2021-09-03$26.08—0
2021-09-02$26.08—0
2021-09-01$26.08—0
2021-08-31$26.08—0
2021-08-30$26.08—0
2021-08-27$26.08—0
2021-08-26$26.08—0
2021-08-25$26.08—0
2021-08-24$26.08—0
2021-08-23$26.08—0
2021-08-20$26.08—0
2021-08-19$26.08—0
2021-08-18$26.08—0
2021-08-17$26.08—0
2021-08-16$26.08—0
2021-08-13$26.08—0
2021-08-12$26.08—0
2021-08-11$26.08—0
2021-08-10$26.08—0
2021-08-09$26.08—0
2021-08-06$26.08—0
2021-08-05$26.08—0
2021-08-04$26.08—0
2021-08-03$26.08—0
2021-08-02$26.08—0
2021-07-30$26.08—0
2021-07-29$26.08—0
2021-07-28$26.08—0
2021-07-27$26.08—0
2021-07-26$26.08—0
2021-07-23$26.08—0
2021-07-22$26.08—0
2021-07-21$26.08—0
2021-07-20$26.08—200
2021-07-19$21.88—0
2021-07-16$21.88—0
2021-07-15$21.88—0
2021-07-14$21.88—0
2021-07-13$21.88—0
2021-07-12$21.88—0
2021-07-09$21.88—0
2021-07-08$21.88—0
2021-07-07$21.88—0
2021-07-06$21.88—0
2021-07-02$21.88—0
2021-07-01$21.88—0
2021-06-30$21.88—0
2021-06-29$21.88—0
2021-06-28$21.88—0
2021-06-25$21.88—0
2021-06-24$21.88—0
2021-06-23$21.88—0
2021-06-22$21.88—0
2021-06-21$21.88—0
2021-06-18$21.88—0
2021-06-17$21.88—0
2021-06-16$21.88—0
2021-06-15$21.88—0
2021-06-14$21.88—0
2021-06-11$21.88—0
2021-06-10$21.88—0
2021-06-09$21.88—0
2021-06-08$21.88—0
2021-06-07$21.88—0
2021-06-04$21.88—0
2021-06-03$21.88—0
2021-06-02$21.88—0
2021-06-01$21.88—0
2021-05-28$21.88—0
2021-05-27$21.88—0
2021-05-26$21.88—0
2021-05-25$21.88—0
2021-05-24$21.88—0
2021-05-21$21.88—0
2021-05-20$21.88—0
2021-05-19$21.88—0
2021-05-18$21.88—0
2021-05-17$21.88—0
2021-05-14$21.88—0
2021-05-13$21.88—0
2021-05-12$21.88—0
2021-05-11$21.88—0
2021-05-10$21.88—0
2021-05-07$21.88—0
2021-05-06$21.88—0
2021-05-05$21.88—0
2021-05-04$21.88—0
2021-05-03$21.88—0
2021-04-30$21.88—0
2021-04-29$21.88—0
2021-04-28$21.88—0
2021-04-27$21.88—0
2021-04-26$21.88—0
2021-04-23$21.88—0
2021-04-22$21.88—0
2021-04-21$21.88—0
2021-04-20$21.88—0
2021-04-19$21.88—0
2021-04-16$21.88—0
2021-04-15$21.88—0
2021-04-14$21.88—0
2021-04-13$21.88—0
2021-04-12$21.88—0
2021-04-09$21.88—0
2021-04-08$21.88—0
2021-04-07$21.88—0
2021-04-06$21.88—0
2021-04-05$21.88—0
2021-04-01$21.88—0
2021-03-31$21.88—0
2021-03-30$21.88—0
2021-03-29$21.88—0
2021-03-26$21.88—0
2021-03-25$21.88—0
2021-03-24$21.88—0
2021-03-23$21.88—0
2021-03-22$21.88—0
2021-03-19$21.88—0
2021-03-18$21.88—0
2021-03-17$21.88—1,998
2021-03-16$25.13—0
2021-03-15$25.13—0
2021-03-12$25.13—0
2021-03-11$25.13—0
2021-03-10$25.13—0
2021-03-09$25.13—0
2021-03-08$25.13—0
2021-03-05$25.13—0
2021-03-04$25.13—0
2021-03-03$25.13—0
2021-03-02$25.13—0
2021-03-01$25.13—0
2021-02-26$25.13—0
2021-02-25$25.13—0
2021-02-24$25.13—0
2021-02-23$25.13—0
2021-02-22$25.13—0
2021-02-19$25.13—0
2021-02-18$25.13—0
2021-02-17$25.13—0
2021-02-16$25.13—0
2021-02-12$25.13—0
2021-02-11$25.13—0
2021-02-10$25.13—0
2021-02-09$25.13—0
2021-02-08$25.13—0
2021-02-05$25.13—0
2021-02-04$25.13—200
2021-02-03$20.90—0
2021-02-02$20.90—0
2021-02-01$20.90—0
2021-01-29$20.90—0
2021-01-28$20.90—0
2021-01-27$20.90—0
2021-01-26$20.90—0
2021-01-25$20.90—0
2021-01-22$20.90—0
2021-01-21$20.90—0
2021-01-20$20.90—0
2021-01-19$20.90—0
2021-01-15$20.90—0
2021-01-14$20.90—0
2021-01-13$20.90—0
2021-01-12$20.90—0
2021-01-11$20.90—0
2021-01-08$20.90—0
2021-01-07$20.90—0
2021-01-06$20.90—0
2021-01-05$20.90—0
2021-01-04$20.90—0