Iwabuchi Corporation (TYO:5983)
Japan · Delayed Price · Currency is JPY 13,100
+100 (0.77%)
May 22, 2026, 1:00 PM JST
Iwabuchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 13,300.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.77% | 400 |
| May 21, 2026 | 12,990.00 | 13,020.00 | 12,990.00 | 13,000.00 | 13,000.00 | 0.39% | 600 |
| May 20, 2026 | 12,770.00 | 13,240.00 | 12,470.00 | 12,950.00 | 12,950.00 | 1.09% | 1,400 |
| May 19, 2026 | 12,710.00 | 12,900.00 | 12,710.00 | 12,810.00 | 12,810.00 | -0.70% | 1,200 |
| May 18, 2026 | 12,300.00 | 13,360.00 | 11,880.00 | 12,900.00 | 12,900.00 | -12.84% | 11,600 |
| May 15, 2026 | 14,750.00 | 16,160.00 | 14,200.00 | 14,800.00 | 14,800.00 | 3.57% | 5,100 |
| May 14, 2026 | 14,180.00 | 14,290.00 | 14,180.00 | 14,290.00 | 14,290.00 | 0.78% | 400 |
| May 13, 2026 | 14,190.00 | 14,190.00 | 14,180.00 | 14,180.00 | 14,180.00 | -0.07% | 300 |
| May 12, 2026 | 14,060.00 | 14,200.00 | 13,810.00 | 14,190.00 | 14,190.00 | 3.13% | 1,300 |
| May 11, 2026 | 13,620.00 | 14,000.00 | 13,620.00 | 13,760.00 | 13,760.00 | 1.33% | 2,500 |
| May 8, 2026 | 13,690.00 | 13,970.00 | 13,510.00 | 13,580.00 | 13,580.00 | 0.59% | 2,000 |
| May 7, 2026 | 13,460.00 | 13,700.00 | 13,200.00 | 13,500.00 | 13,500.00 | 2.58% | 1,800 |
| May 1, 2026 | 12,850.00 | 13,160.00 | 12,850.00 | 13,160.00 | 13,160.00 | 3.46% | 1,700 |
| Apr 30, 2026 | 12,840.00 | 12,940.00 | 12,710.00 | 12,720.00 | 12,720.00 | -0.93% | 1,100 |
| Apr 28, 2026 | 12,990.00 | 12,990.00 | 12,840.00 | 12,840.00 | 12,840.00 | 0.23% | 200 |
| Apr 27, 2026 | 13,020.00 | 13,020.00 | 12,810.00 | 12,810.00 | 12,810.00 | -0.47% | 200 |
| Apr 24, 2026 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 0.16% | 200 |
| Apr 23, 2026 | 13,150.00 | 13,150.00 | 12,850.00 | 12,850.00 | 12,850.00 | - | 1,400 |
| Apr 21, 2026 | 12,600.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | 4.56% | 1,300 |
| Apr 20, 2026 | 12,400.00 | 12,400.00 | 12,260.00 | 12,290.00 | 12,290.00 | -0.89% | 900 |
| Apr 17, 2026 | 12,300.00 | 12,570.00 | 12,270.00 | 12,400.00 | 12,400.00 | 0.57% | 1,300 |
| Apr 16, 2026 | 12,740.00 | 12,800.00 | 12,330.00 | 12,330.00 | 12,330.00 | -0.88% | 1,000 |
| Apr 15, 2026 | 12,510.00 | 12,800.00 | 12,210.00 | 12,440.00 | 12,440.00 | -2.28% | 1,400 |
| Apr 14, 2026 | 12,500.00 | 12,820.00 | 12,500.00 | 12,730.00 | 12,730.00 | 1.84% | 700 |
| Apr 13, 2026 | 12,880.00 | 12,880.00 | 12,400.00 | 12,500.00 | 12,500.00 | -2.72% | 900 |
| Apr 10, 2026 | 12,710.00 | 12,850.00 | 12,710.00 | 12,850.00 | 12,850.00 | 1.10% | 300 |
| Apr 8, 2026 | 12,710.00 | 12,710.00 | 12,440.00 | 12,710.00 | 12,710.00 | 2.17% | 900 |
| Apr 7, 2026 | 12,370.00 | 12,440.00 | 12,370.00 | 12,440.00 | 12,440.00 | -1.27% | 300 |
| Apr 6, 2026 | 12,290.00 | 12,600.00 | 12,290.00 | 12,600.00 | 12,600.00 | 2.52% | 400 |
| Apr 3, 2026 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | -0.49% | 100 |
| Apr 2, 2026 | 12,770.00 | 12,770.00 | 12,350.00 | 12,350.00 | 12,350.00 | -3.06% | 1,100 |
| Apr 1, 2026 | 12,370.00 | 12,740.00 | 12,370.00 | 12,740.00 | 12,740.00 | 3.16% | 800 |
| Mar 31, 2026 | 12,320.00 | 12,650.00 | 12,300.00 | 12,350.00 | 12,350.00 | -1.98% | 3,300 |
| Mar 30, 2026 | 12,530.00 | 12,800.00 | 12,490.00 | 12,600.00 | 12,600.00 | -1.75% | 2,500 |
| Mar 27, 2026 | 12,800.00 | 12,970.00 | 12,800.00 | 12,970.00 | 12,825.00 | 1.73% | 500 |
| Mar 25, 2026 | 13,250.00 | 13,250.00 | 12,750.00 | 12,750.00 | 12,607.46 | - | 1,000 |
| Mar 24, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,607.46 | 1.92% | 400 |
| Mar 23, 2026 | 12,960.00 | 13,000.00 | 12,400.00 | 12,510.00 | 12,370.14 | -4.28% | 1,700 |
| Mar 19, 2026 | 12,920.00 | 13,070.00 | 12,770.00 | 13,070.00 | 12,923.88 | -0.76% | 800 |
| Mar 18, 2026 | 13,340.00 | 13,340.00 | 13,040.00 | 13,170.00 | 13,022.76 | 3.13% | 500 |
| Mar 17, 2026 | 12,770.00 | 12,770.00 | 12,770.00 | 12,770.00 | 12,627.24 | 1.75% | 100 |
| Mar 16, 2026 | 12,640.00 | 12,640.00 | 12,420.00 | 12,550.00 | 12,409.70 | -0.71% | 1,200 |
| Mar 13, 2026 | 12,120.00 | 12,700.00 | 12,120.00 | 12,640.00 | 12,498.69 | 1.85% | 1,500 |
| Mar 12, 2026 | 12,750.00 | 12,750.00 | 12,240.00 | 12,410.00 | 12,271.26 | -2.90% | 1,700 |
| Mar 11, 2026 | 13,020.00 | 13,020.00 | 12,780.00 | 12,780.00 | 12,637.12 | 0.47% | 1,000 |
| Mar 10, 2026 | 12,710.00 | 13,290.00 | 12,560.00 | 12,720.00 | 12,577.79 | 1.68% | 2,600 |
| Mar 9, 2026 | 13,290.00 | 13,290.00 | 12,310.00 | 12,510.00 | 12,370.14 | -6.99% | 4,400 |
| Mar 6, 2026 | 13,360.00 | 13,650.00 | 13,360.00 | 13,450.00 | 13,299.63 | -1.47% | 1,300 |
| Mar 5, 2026 | 13,370.00 | 13,890.00 | 13,370.00 | 13,650.00 | 13,497.40 | 4.84% | 1,400 |
| Mar 4, 2026 | 13,140.00 | 13,250.00 | 13,000.00 | 13,020.00 | 12,874.44 | -1.36% | 3,100 |