Iwabuchi Corporation (TYO:5983)
Japan · Delayed Price · Currency is JPY 9,160.00
+110.00 (1.22%)
Sep 12, 2025, 3:30 PM JST
Iwabuchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9,110.00 | 9,450.00 | 8,870.00 | 9,160.00 | 9,160.00 | 1.22% | 6,000 |
| Sep 11, 2025 | 9,250.00 | 9,250.00 | 8,830.00 | 9,050.00 | 9,050.00 | -0.98% | 2,400 |
| Sep 10, 2025 | 9,150.00 | 9,250.00 | 9,000.00 | 9,140.00 | 9,140.00 | -0.76% | 4,400 |
| Sep 9, 2025 | 9,360.00 | 9,360.00 | 9,110.00 | 9,210.00 | 9,210.00 | -1.60% | 4,000 |
| Sep 8, 2025 | 9,640.00 | 9,640.00 | 9,270.00 | 9,360.00 | 9,360.00 | -2.90% | 6,100 |
| Sep 5, 2025 | 9,070.00 | 9,740.00 | 9,070.00 | 9,640.00 | 9,640.00 | 7.35% | 11,300 |
| Sep 4, 2025 | 8,470.00 | 9,250.00 | 8,470.00 | 8,980.00 | 8,980.00 | 11.28% | 14,400 |
| Sep 3, 2025 | 7,930.00 | 8,100.00 | 7,930.00 | 8,070.00 | 8,070.00 | 1.77% | 1,400 |
| Sep 2, 2025 | 7,930.00 | 8,000.00 | 7,830.00 | 7,930.00 | 7,930.00 | - | 2,700 |
| Sep 1, 2025 | 7,960.00 | 8,150.00 | 7,780.00 | 7,930.00 | 7,930.00 | -2.22% | 3,500 |
| Aug 29, 2025 | 7,940.00 | 8,170.00 | 7,940.00 | 8,110.00 | 8,110.00 | 2.14% | 1,500 |
| Aug 28, 2025 | 7,960.00 | 8,080.00 | 7,930.00 | 7,940.00 | 7,940.00 | -0.13% | 2,200 |
| Aug 27, 2025 | 7,840.00 | 7,980.00 | 7,820.00 | 7,950.00 | 7,950.00 | 0.63% | 2,500 |
| Aug 26, 2025 | 7,720.00 | 7,900.00 | 7,710.00 | 7,900.00 | 7,900.00 | 2.46% | 1,600 |
| Aug 25, 2025 | 7,600.00 | 7,710.00 | 7,570.00 | 7,710.00 | 7,710.00 | 1.85% | 3,400 |
| Aug 22, 2025 | 7,630.00 | 7,680.00 | 7,550.00 | 7,570.00 | 7,570.00 | 0.66% | 2,000 |
| Aug 21, 2025 | 7,570.00 | 7,600.00 | 7,490.00 | 7,520.00 | 7,520.00 | -0.92% | 4,600 |
| Aug 20, 2025 | 7,530.00 | 7,590.00 | 7,460.00 | 7,590.00 | 7,590.00 | 0.80% | 1,600 |
| Aug 19, 2025 | 7,480.00 | 7,530.00 | 7,320.00 | 7,530.00 | 7,530.00 | 0.67% | 1,900 |
| Aug 18, 2025 | 7,440.00 | 7,590.00 | 7,440.00 | 7,480.00 | 7,480.00 | 0.94% | 1,800 |
| Aug 15, 2025 | 7,400.00 | 7,420.00 | 7,350.00 | 7,410.00 | 7,410.00 | - | 2,700 |
| Aug 14, 2025 | 7,410.00 | 7,490.00 | 7,240.00 | 7,410.00 | 7,410.00 | 6.47% | 6,400 |
| Aug 13, 2025 | 6,930.00 | 7,000.00 | 6,930.00 | 6,960.00 | 6,960.00 | 0.58% | 1,200 |
| Aug 12, 2025 | 6,920.00 | 6,980.00 | 6,920.00 | 6,920.00 | 6,920.00 | -0.86% | 1,800 |
| Aug 8, 2025 | 6,940.00 | 6,990.00 | 6,920.00 | 6,980.00 | 6,980.00 | 1.01% | 1,000 |
| Aug 7, 2025 | 6,850.00 | 6,910.00 | 6,850.00 | 6,910.00 | 6,910.00 | -0.14% | 600 |
| Aug 6, 2025 | 6,850.00 | 6,920.00 | 6,850.00 | 6,920.00 | 6,920.00 | 2.06% | 2,300 |
| Aug 5, 2025 | 6,800.00 | 6,800.00 | 6,760.00 | 6,780.00 | 6,780.00 | 0.44% | 500 |
| Aug 4, 2025 | 6,800.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.15% | 4,300 |
| Aug 1, 2025 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | - | - |
| Jul 31, 2025 | 6,760.00 | 6,770.00 | 6,740.00 | 6,740.00 | 6,740.00 | -0.15% | 500 |
| Jul 30, 2025 | 6,680.00 | 6,780.00 | 6,670.00 | 6,750.00 | 6,750.00 | 1.05% | 1,100 |
| Jul 29, 2025 | 6,630.00 | 6,680.00 | 6,570.00 | 6,680.00 | 6,680.00 | 2.30% | 1,900 |
| Jul 28, 2025 | 6,570.00 | 6,570.00 | 6,530.00 | 6,530.00 | 6,530.00 | -0.61% | 400 |
| Jul 25, 2025 | 6,510.00 | 6,570.00 | 6,500.00 | 6,570.00 | 6,570.00 | 1.08% | 2,400 |
| Jul 24, 2025 | 6,520.00 | 6,520.00 | 6,500.00 | 6,500.00 | 6,500.00 | -0.31% | 300 |
| Jul 23, 2025 | 6,430.00 | 6,520.00 | 6,410.00 | 6,520.00 | 6,520.00 | 2.03% | 2,300 |
| Jul 22, 2025 | 6,430.00 | 6,490.00 | 6,300.00 | 6,390.00 | 6,390.00 | -0.16% | 6,600 |
| Jul 18, 2025 | 6,400.00 | 6,450.00 | 6,310.00 | 6,400.00 | 6,400.00 | -1.54% | 8,400 |
| Jul 17, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | - |
| Jul 16, 2025 | 6,500.00 | 6,500.00 | 6,460.00 | 6,500.00 | 6,500.00 | 0.31% | 1,100 |
| Jul 15, 2025 | 6,500.00 | 6,580.00 | 6,480.00 | 6,480.00 | 6,480.00 | -0.31% | 800 |
| Jul 14, 2025 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | - | 1,000 |
| Jul 11, 2025 | 6,450.00 | 6,530.00 | 6,400.00 | 6,500.00 | 6,500.00 | 0.46% | 1,400 |
| Jul 10, 2025 | 6,530.00 | 6,570.00 | 6,470.00 | 6,470.00 | 6,470.00 | -1.07% | 1,900 |
| Jul 9, 2025 | 6,690.00 | 6,730.00 | 6,540.00 | 6,540.00 | 6,540.00 | -1.65% | 800 |
| Jul 8, 2025 | 6,740.00 | 6,740.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.45% | 400 |
| Jul 7, 2025 | 6,700.00 | 6,700.00 | 6,530.00 | 6,680.00 | 6,680.00 | -1.76% | 1,400 |
| Jul 4, 2025 | 7,030.00 | 7,030.00 | 6,800.00 | 6,800.00 | 6,800.00 | -2.16% | 4,900 |
| Jul 3, 2025 | 7,000.00 | 7,060.00 | 6,900.00 | 6,950.00 | 6,950.00 | 0.58% | 16,100 |