Iwabuchi Corporation (TYO:5983)
Japan · Delayed Price · Currency is JPY 14,990
0.00 (0.00%)
Oct 29, 2026, 9:52 AM JST
Iwabuchi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 14,980.00 | 14,990.00 | 14,980.00 | 14,990.00 | 14,990.00 | 1.42% | 700 |
| Oct 28, 2026 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | 14,780.00 | -0.94% | 100 |
| Oct 26, 2026 | 14,980.00 | 14,980.00 | 14,920.00 | 14,920.00 | 14,920.00 | -0.47% | 200 |
| Oct 23, 2026 | 14,970.00 | 14,990.00 | 14,700.00 | 14,990.00 | 14,990.00 | 1.49% | 1,300 |
| Oct 22, 2026 | 14,900.00 | 15,000.00 | 14,470.00 | 14,770.00 | 14,770.00 | - | 2,000 |
| Oct 21, 2026 | 14,500.00 | 15,000.00 | 14,500.00 | 14,770.00 | 14,770.00 | 0.07% | 1,400 |
| Oct 20, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,760.00 | 14,760.00 | -1.60% | 800 |
| Oct 19, 2026 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | - | 1,800 |
| Oct 16, 2026 | 14,950.00 | 15,000.00 | 14,950.00 | 15,000.00 | 15,000.00 | 0.33% | 300 |
| Oct 15, 2026 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | 14,950.00 | - | 800 |
| Oct 14, 2026 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 14,950.00 | -0.33% | 200 |
| Oct 13, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 100 |
| Oct 8, 2026 | 15,200.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 600 |
| Oct 7, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 300 |
| Oct 6, 2026 | 14,740.00 | 15,140.00 | 14,620.00 | 15,000.00 | 15,000.00 | -0.92% | 4,200 |
| Oct 5, 2026 | 14,500.00 | 15,400.00 | 14,500.00 | 15,140.00 | 15,140.00 | 4.41% | 4,500 |
| Oct 2, 2026 | 14,460.00 | 14,500.00 | 14,460.00 | 14,500.00 | 14,500.00 | 0.28% | 900 |
| Oct 1, 2026 | 13,920.00 | 14,460.00 | 13,920.00 | 14,460.00 | 14,460.00 | 2.63% | 900 |
| Sep 30, 2026 | 14,230.00 | 14,230.00 | 13,930.00 | 14,090.00 | 14,090.00 | 1.44% | 600 |
| Sep 29, 2026 | 13,900.00 | 14,030.00 | 13,890.00 | 13,890.00 | 13,890.00 | 0.98% | 5,200 |
| Sep 28, 2026 | 13,920.00 | 13,920.00 | 13,850.00 | 13,920.00 | 13,755.00 | -0.50% | 400 |
| Sep 25, 2026 | 13,990.00 | 14,010.00 | 13,990.00 | 13,990.00 | 13,824.17 | -0.21% | 1,500 |
| Sep 24, 2026 | 13,990.00 | 14,290.00 | 13,900.00 | 14,020.00 | 13,853.81 | 0.86% | 6,300 |
| Sep 18, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,735.24 | - | 100 |
| Sep 16, 2026 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,735.24 | -1.63% | 500 |
| Sep 14, 2026 | 13,580.00 | 14,130.00 | 13,580.00 | 14,130.00 | 13,962.51 | 5.37% | 3,800 |
| Sep 11, 2026 | 13,250.00 | 13,600.00 | 13,250.00 | 13,410.00 | 13,251.05 | 1.06% | 2,100 |
| Sep 10, 2026 | 13,500.00 | 13,500.00 | 13,250.00 | 13,270.00 | 13,112.70 | -1.26% | 2,700 |
| Sep 9, 2026 | 13,400.00 | 13,440.00 | 13,400.00 | 13,440.00 | 13,280.69 | 0.15% | 300 |
| Sep 8, 2026 | 13,450.00 | 13,450.00 | 13,120.00 | 13,420.00 | 13,260.93 | -0.22% | 1,500 |
| Sep 7, 2026 | 13,820.00 | 13,820.00 | 13,450.00 | 13,450.00 | 13,290.57 | -1.03% | 500 |
| Sep 4, 2026 | 13,590.00 | 13,590.00 | 13,590.00 | 13,590.00 | 13,428.91 | 0.67% | 100 |
| Sep 3, 2026 | 13,580.00 | 13,580.00 | 13,480.00 | 13,500.00 | 13,339.98 | -0.66% | 1,900 |
| Sep 2, 2026 | 13,590.00 | 13,590.00 | 13,590.00 | 13,590.00 | 13,428.91 | -0.73% | 300 |
| Aug 31, 2026 | 13,320.00 | 13,980.00 | 13,320.00 | 13,690.00 | 13,527.73 | 1.71% | 4,500 |
| Aug 28, 2026 | 13,670.00 | 13,890.00 | 13,460.00 | 13,460.00 | 13,300.45 | -0.15% | 8,400 |
| Aug 27, 2026 | 13,720.00 | 13,990.00 | 13,480.00 | 13,480.00 | 13,320.22 | -0.52% | 700 |
| Aug 26, 2026 | 13,600.00 | 13,790.00 | 13,550.00 | 13,550.00 | 13,389.39 | -0.37% | 1,800 |
| Aug 25, 2026 | 13,590.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,438.79 | 0.07% | 1,100 |
| Aug 24, 2026 | 13,140.00 | 13,990.00 | 13,140.00 | 13,590.00 | 13,428.91 | 4.86% | 4,300 |
| Aug 21, 2026 | 13,090.00 | 13,250.00 | 12,960.00 | 12,960.00 | 12,806.38 | 0.08% | 800 |
| Aug 20, 2026 | 12,850.00 | 13,040.00 | 12,850.00 | 12,950.00 | 12,796.50 | 1.73% | 400 |
| Aug 19, 2026 | 13,100.00 | 13,100.00 | 12,730.00 | 12,730.00 | 12,579.11 | -3.05% | 1,100 |
| Aug 18, 2026 | 13,340.00 | 13,340.00 | 13,120.00 | 13,130.00 | 12,974.36 | 0.08% | 800 |
| Aug 17, 2026 | 13,430.00 | 13,430.00 | 13,120.00 | 13,120.00 | 12,964.48 | -3.53% | 1,800 |
| Aug 14, 2026 | 13,900.00 | 14,010.00 | 13,260.00 | 13,600.00 | 13,438.79 | -4.23% | 5,000 |
| Aug 13, 2026 | 14,060.00 | 14,480.00 | 14,060.00 | 14,200.00 | 14,031.68 | 1.00% | 1,800 |
| Aug 12, 2026 | 14,010.00 | 14,060.00 | 13,800.00 | 14,060.00 | 13,893.34 | 0.36% | 600 |
| Aug 10, 2026 | 14,490.00 | 14,490.00 | 14,010.00 | 14,010.00 | 13,843.93 | -1.75% | 200 |
| Aug 7, 2026 | 14,350.00 | 14,350.00 | 14,260.00 | 14,260.00 | 14,090.97 | -1.45% | 400 |