Iwabuchi Corporation (TYO:5983)
Japan · Delayed Price · Currency is JPY 9,410.00
-130.00 (-1.36%)
At close: Dec 5, 2025
Iwabuchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,580.00 | 9,580.00 | 9,390.00 | 9,410.00 | 9,410.00 | -1.36% | 400 |
| Dec 4, 2025 | 9,430.00 | 9,590.00 | 9,430.00 | 9,540.00 | 9,540.00 | 1.17% | 1,600 |
| Dec 3, 2025 | 9,500.00 | 9,500.00 | 9,430.00 | 9,430.00 | 9,430.00 | - | 1,000 |
| Dec 2, 2025 | 9,550.00 | 9,550.00 | 9,390.00 | 9,430.00 | 9,430.00 | - | 1,000 |
| Dec 1, 2025 | 9,530.00 | 9,530.00 | 9,360.00 | 9,430.00 | 9,430.00 | -1.05% | 1,000 |
| Nov 28, 2025 | 9,410.00 | 9,530.00 | 9,410.00 | 9,530.00 | 9,530.00 | 1.28% | 600 |
| Nov 27, 2025 | 9,510.00 | 9,590.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0.86% | 4,700 |
| Nov 26, 2025 | 9,010.00 | 9,400.00 | 9,010.00 | 9,330.00 | 9,330.00 | 3.55% | 5,000 |
| Nov 25, 2025 | 9,180.00 | 9,180.00 | 8,980.00 | 9,010.00 | 9,010.00 | -1.85% | 5,500 |
| Nov 21, 2025 | 9,340.00 | 9,340.00 | 9,180.00 | 9,180.00 | 9,180.00 | -3.27% | 4,500 |
| Nov 20, 2025 | 9,560.00 | 9,650.00 | 9,400.00 | 9,490.00 | 9,490.00 | -0.42% | 4,800 |
| Nov 19, 2025 | 9,150.00 | 9,620.00 | 9,130.00 | 9,530.00 | 9,530.00 | 2.47% | 13,800 |
| Nov 18, 2025 | 9,630.00 | 9,630.00 | 9,260.00 | 9,300.00 | 9,300.00 | -4.91% | 7,500 |
| Nov 17, 2025 | 9,990.00 | 10,000.00 | 9,520.00 | 9,780.00 | 9,780.00 | -2.98% | 6,600 |
| Nov 14, 2025 | 10,600.00 | 10,610.00 | 10,000.00 | 10,080.00 | 10,080.00 | -7.52% | 13,200 |
| Nov 13, 2025 | 10,940.00 | 10,940.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.37% | 3,500 |
| Nov 12, 2025 | 11,030.00 | 11,070.00 | 10,880.00 | 10,940.00 | 10,940.00 | 0.09% | 4,300 |
| Nov 11, 2025 | 11,110.00 | 11,120.00 | 10,780.00 | 10,930.00 | 10,930.00 | -0.46% | 4,300 |
| Nov 10, 2025 | 10,530.00 | 10,990.00 | 10,530.00 | 10,980.00 | 10,980.00 | 1.39% | 3,600 |
| Nov 7, 2025 | 10,280.00 | 11,150.00 | 10,280.00 | 10,830.00 | 10,830.00 | 4.23% | 7,300 |
| Nov 6, 2025 | 10,250.00 | 10,450.00 | 10,250.00 | 10,390.00 | 10,390.00 | 2.87% | 5,300 |
| Nov 5, 2025 | 10,040.00 | 10,340.00 | 9,920.00 | 10,100.00 | 10,100.00 | -2.32% | 9,900 |
| 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 |