Iwabuchi Corporation (TYO:5983)
Japan · Delayed Price · Currency is JPY 14,500
+40 (0.28%)
Oct 2, 2026, 1:12 PM JST
Iwabuchi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 14,780.00 | 14,780.00 | 14,470.00 | 14,470.00 | 14,298.48 | -0.07% | 400 |
| Aug 5, 2026 | 14,400.00 | 14,480.00 | 14,210.00 | 14,480.00 | 14,308.36 | 0.49% | 900 |
| Aug 4, 2026 | 14,350.00 | 14,420.00 | 14,320.00 | 14,410.00 | 14,239.19 | -1.64% | 1,300 |
| Aug 3, 2026 | 14,520.00 | 14,650.00 | 14,470.00 | 14,650.00 | 14,476.35 | -2.07% | 600 |
| Jul 31, 2026 | 14,960.00 | 14,960.00 | 14,960.00 | 14,960.00 | 14,782.67 | 1.63% | 100 |
| Jul 30, 2026 | 14,600.00 | 14,900.00 | 14,600.00 | 14,720.00 | 14,545.52 | -1.21% | 400 |
| Jul 29, 2026 | 15,500.00 | 15,540.00 | 14,700.00 | 14,900.00 | 14,723.38 | -3.18% | 3,100 |
| Jul 28, 2026 | 15,110.00 | 15,690.00 | 15,110.00 | 15,390.00 | 15,207.58 | 1.92% | 1,600 |
| Jul 27, 2026 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 14,921.01 | 2.03% | 300 |
| Jul 24, 2026 | 15,720.00 | 15,720.00 | 14,800.00 | 14,800.00 | 14,624.57 | -4.88% | 2,800 |
| Jul 23, 2026 | 15,200.00 | 15,780.00 | 15,140.00 | 15,560.00 | 15,375.56 | 3.05% | 1,400 |
| Jul 22, 2026 | 15,200.00 | 15,550.00 | 15,040.00 | 15,100.00 | 14,921.01 | 0.40% | 2,300 |
| Jul 21, 2026 | 14,400.00 | 15,060.00 | 14,400.00 | 15,040.00 | 14,861.72 | 9.78% | 4,700 |
| Jul 17, 2026 | 13,940.00 | 13,940.00 | 13,690.00 | 13,700.00 | 13,537.61 | -2.14% | 700 |
| Jul 16, 2026 | 13,910.00 | 14,000.00 | 13,900.00 | 14,000.00 | 13,834.05 | -0.78% | 300 |
| Jul 15, 2026 | 13,410.00 | 14,600.00 | 13,410.00 | 14,110.00 | 13,942.75 | 5.22% | 6,100 |