Iwabuchi Corporation (TYO:5983)
Japan · Delayed Price · Currency is JPY 10,570
-130 (-1.21%)
At close: Dec 30, 2025
Iwabuchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10,690.00 | 10,760.00 | 10,430.00 | 10,570.00 | 10,570.00 | -1.21% | 2,100 |
| Dec 29, 2025 | 10,660.00 | 10,940.00 | 10,360.00 | 10,700.00 | 10,700.00 | 3.28% | 5,400 |
| Dec 26, 2025 | 10,060.00 | 10,500.00 | 10,060.00 | 10,360.00 | 10,360.00 | 3.81% | 4,400 |
| Dec 25, 2025 | 9,920.00 | 10,040.00 | 9,920.00 | 9,980.00 | 9,980.00 | 0.91% | 1,700 |
| Dec 24, 2025 | 10,000.00 | 10,000.00 | 9,830.00 | 9,890.00 | 9,890.00 | -0.30% | 3,300 |
| Dec 23, 2025 | 9,590.00 | 10,000.00 | 9,520.00 | 9,920.00 | 9,920.00 | 3.44% | 11,900 |
| Dec 22, 2025 | 9,540.00 | 9,680.00 | 9,500.00 | 9,590.00 | 9,590.00 | 0.52% | 6,100 |
| Dec 19, 2025 | 9,390.00 | 9,540.00 | 9,390.00 | 9,540.00 | 9,540.00 | 1.71% | 600 |
| Dec 18, 2025 | 9,380.00 | 9,460.00 | 9,320.00 | 9,380.00 | 9,380.00 | - | 1,400 |
| Dec 17, 2025 | 9,430.00 | 9,430.00 | 9,380.00 | 9,380.00 | 9,380.00 | -0.85% | 200 |
| Dec 16, 2025 | 9,420.00 | 9,490.00 | 9,420.00 | 9,460.00 | 9,460.00 | -0.21% | 1,300 |
| Dec 15, 2025 | 9,410.00 | 9,500.00 | 9,360.00 | 9,480.00 | 9,480.00 | -0.63% | 1,500 |
| Dec 12, 2025 | 9,540.00 | 9,570.00 | 9,400.00 | 9,540.00 | 9,540.00 | 1.27% | 1,000 |
| Dec 11, 2025 | 9,400.00 | 9,500.00 | 9,340.00 | 9,420.00 | 9,420.00 | - | 2,200 |
| Dec 10, 2025 | 9,600.00 | 9,640.00 | 9,420.00 | 9,420.00 | 9,420.00 | -0.84% | 1,300 |
| Dec 9, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 1,200 |
| Dec 8, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.96% | 500 |
| 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 |