Iwabuchi Corporation (TYO:5983)
Japan · Delayed Price · Currency is JPY 10,340
+150 (1.47%)
Nov 4, 2025, 3:30 PM JST
Iwabuchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10,160.00 | 10,490.00 | 10,160.00 | 10,340.00 | 10,340.00 | 1.47% | 4,700 |
| Oct 31, 2025 | 10,200.00 | 10,290.00 | 10,110.00 | 10,190.00 | 10,190.00 | 1.29% | 2,900 |
| Oct 30, 2025 | 9,990.00 | 10,060.00 | 9,990.00 | 10,060.00 | 10,060.00 | 0.60% | 1,400 |
| Oct 29, 2025 | 10,100.00 | 10,200.00 | 9,990.00 | 10,000.00 | 10,000.00 | -1.28% | 3,300 |
| Oct 28, 2025 | 10,300.00 | 10,300.00 | 10,060.00 | 10,130.00 | 10,130.00 | -1.46% | 1,700 |
| Oct 27, 2025 | 10,180.00 | 10,280.00 | 10,170.00 | 10,280.00 | 10,280.00 | 1.08% | 1,400 |
| Oct 24, 2025 | 10,380.00 | 10,380.00 | 9,990.00 | 10,170.00 | 10,170.00 | -2.31% | 4,800 |
| Oct 23, 2025 | 10,760.00 | 10,760.00 | 10,340.00 | 10,410.00 | 10,410.00 | -3.25% | 3,700 |
| Oct 22, 2025 | 10,420.00 | 11,050.00 | 10,200.00 | 10,760.00 | 10,760.00 | 7.82% | 18,100 |
| Oct 21, 2025 | 10,000.00 | 10,110.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.20% | 1,500 |
| Oct 20, 2025 | 9,970.00 | 10,300.00 | 9,970.00 | 10,000.00 | 10,000.00 | 0.50% | 3,700 |
| Oct 17, 2025 | 10,010.00 | 10,080.00 | 9,920.00 | 9,950.00 | 9,950.00 | 0.91% | 3,400 |
| Oct 16, 2025 | 9,900.00 | 9,900.00 | 9,840.00 | 9,860.00 | 9,860.00 | - | 600 |
| Oct 15, 2025 | 9,800.00 | 9,860.00 | 9,770.00 | 9,860.00 | 9,860.00 | 1.75% | 500 |
| Oct 14, 2025 | 9,840.00 | 10,000.00 | 9,560.00 | 9,690.00 | 9,690.00 | -2.42% | 6,200 |
| Oct 10, 2025 | 9,990.00 | 10,040.00 | 9,780.00 | 9,930.00 | 9,930.00 | -0.30% | 4,600 |
| Oct 9, 2025 | 10,090.00 | 10,090.00 | 9,930.00 | 9,960.00 | 9,960.00 | 0.20% | 1,600 |
| Oct 8, 2025 | 9,900.00 | 10,070.00 | 9,900.00 | 9,940.00 | 9,940.00 | 0.20% | 1,900 |
| Oct 7, 2025 | 10,200.00 | 10,200.00 | 9,920.00 | 9,920.00 | 9,920.00 | -1.10% | 2,000 |
| Oct 6, 2025 | 9,940.00 | 10,110.00 | 9,900.00 | 10,030.00 | 10,030.00 | 3.19% | 4,200 |
| Oct 3, 2025 | 9,930.00 | 9,930.00 | 9,640.00 | 9,720.00 | 9,720.00 | -0.61% | 1,900 |
| Oct 2, 2025 | 9,790.00 | 9,920.00 | 9,760.00 | 9,780.00 | 9,780.00 | -0.61% | 1,800 |
| Oct 1, 2025 | 10,080.00 | 10,100.00 | 9,650.00 | 9,840.00 | 9,840.00 | -4.19% | 7,800 |
| Sep 30, 2025 | 10,000.00 | 10,370.00 | 9,850.00 | 10,270.00 | 10,270.00 | 2.70% | 3,100 |
| Sep 29, 2025 | 10,130.00 | 10,160.00 | 9,710.00 | 10,000.00 | 10,000.00 | -3.85% | 4,000 |
| Sep 26, 2025 | 10,500.00 | 10,650.00 | 10,270.00 | 10,400.00 | 10,245.00 | -3.70% | 2,900 |
| Sep 25, 2025 | 10,220.00 | 10,800.00 | 10,100.00 | 10,800.00 | 10,639.04 | 5.68% | 7,000 |
| Sep 24, 2025 | 10,680.00 | 10,770.00 | 10,200.00 | 10,220.00 | 10,067.68 | -5.55% | 8,200 |
| Sep 22, 2025 | 11,400.00 | 11,400.00 | 10,800.00 | 10,820.00 | 10,658.74 | -3.74% | 8,800 |
| Sep 19, 2025 | 11,230.00 | 11,400.00 | 10,710.00 | 11,240.00 | 11,072.48 | 2.84% | 18,300 |
| Sep 18, 2025 | 10,090.00 | 10,940.00 | 10,000.00 | 10,930.00 | 10,767.10 | 9.96% | 12,400 |
| Sep 17, 2025 | 10,190.00 | 10,330.00 | 9,940.00 | 9,940.00 | 9,791.86 | -1.19% | 12,400 |
| Sep 16, 2025 | 9,760.00 | 10,390.00 | 9,610.00 | 10,060.00 | 9,910.07 | 9.83% | 18,900 |
| Sep 12, 2025 | 9,110.00 | 9,450.00 | 8,870.00 | 9,160.00 | 9,023.48 | 1.22% | 6,000 |
| Sep 11, 2025 | 9,250.00 | 9,250.00 | 8,830.00 | 9,050.00 | 8,915.12 | -0.98% | 6,000 |
| Sep 10, 2025 | 9,150.00 | 9,250.00 | 9,000.00 | 9,140.00 | 9,003.78 | -0.76% | 4,400 |
| Sep 9, 2025 | 9,360.00 | 9,360.00 | 9,110.00 | 9,210.00 | 9,072.74 | -1.60% | 4,000 |
| Sep 8, 2025 | 9,640.00 | 9,640.00 | 9,270.00 | 9,360.00 | 9,220.50 | -2.90% | 6,100 |
| Sep 5, 2025 | 9,070.00 | 9,740.00 | 9,070.00 | 9,640.00 | 9,496.33 | 7.35% | 11,300 |
| Sep 4, 2025 | 8,470.00 | 9,250.00 | 8,470.00 | 8,980.00 | 8,846.16 | 11.28% | 14,400 |
| Sep 3, 2025 | 7,930.00 | 8,100.00 | 7,930.00 | 8,070.00 | 7,949.73 | 1.77% | 1,400 |
| Sep 2, 2025 | 7,930.00 | 8,000.00 | 7,830.00 | 7,930.00 | 7,811.81 | - | 2,700 |
| Sep 1, 2025 | 7,960.00 | 8,150.00 | 7,780.00 | 7,930.00 | 7,811.84 | -2.22% | 3,500 |
| Aug 29, 2025 | 7,940.00 | 8,170.00 | 7,940.00 | 8,110.00 | 7,989.16 | 2.14% | 1,500 |
| Aug 28, 2025 | 7,960.00 | 8,080.00 | 7,930.00 | 7,940.00 | 7,821.69 | -0.13% | 2,200 |
| Aug 27, 2025 | 7,840.00 | 7,980.00 | 7,820.00 | 7,950.00 | 7,831.55 | 0.63% | 2,500 |
| Aug 26, 2025 | 7,720.00 | 7,900.00 | 7,710.00 | 7,900.00 | 7,782.29 | 2.46% | 1,600 |
| Aug 25, 2025 | 7,600.00 | 7,710.00 | 7,570.00 | 7,710.00 | 7,595.12 | 1.85% | 3,400 |
| Aug 22, 2025 | 7,630.00 | 7,680.00 | 7,550.00 | 7,570.00 | 7,457.21 | 0.66% | 2,000 |
| Aug 21, 2025 | 7,570.00 | 7,600.00 | 7,490.00 | 7,520.00 | 7,407.95 | -0.92% | 4,600 |