Iwabuchi Corporation (TYO:5983)
Japan · Delayed Price · Currency is JPY 14,800
-760 (-4.88%)
Jul 24, 2026, 2:08 PM JST
Iwabuchi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 15,720.00 | 15,720.00 | 14,800.00 | 14,800.00 | 14,800.00 | -4.88% | 2,800 |
| Jul 23, 2026 | 15,200.00 | 15,780.00 | 15,140.00 | 15,560.00 | 15,560.00 | 3.05% | 1,400 |
| Jul 22, 2026 | 15,200.00 | 15,550.00 | 15,040.00 | 15,100.00 | 15,100.00 | 0.40% | 2,300 |
| Jul 21, 2026 | 14,400.00 | 15,060.00 | 14,400.00 | 15,040.00 | 15,040.00 | 9.78% | 4,700 |
| Jul 17, 2026 | 13,940.00 | 13,940.00 | 13,690.00 | 13,700.00 | 13,700.00 | -2.14% | 700 |
| Jul 16, 2026 | 13,910.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.78% | 300 |
| Jul 15, 2026 | 13,410.00 | 14,600.00 | 13,410.00 | 14,110.00 | 14,110.00 | 5.22% | 6,100 |
| Jul 14, 2026 | 13,210.00 | 13,410.00 | 13,210.00 | 13,410.00 | 13,410.00 | 0.22% | 300 |
| Jul 10, 2026 | 13,380.00 | 13,380.00 | 13,380.00 | 13,380.00 | 13,380.00 | 2.22% | 100 |
| Jul 9, 2026 | 13,410.00 | 13,460.00 | 13,090.00 | 13,090.00 | 13,090.00 | -3.32% | 1,200 |
| Jul 8, 2026 | 13,550.00 | 13,550.00 | 13,540.00 | 13,540.00 | 13,540.00 | -0.81% | 200 |
| Jul 7, 2026 | 13,550.00 | 13,720.00 | 13,550.00 | 13,650.00 | 13,650.00 | -0.94% | 800 |
| Jul 6, 2026 | 13,560.00 | 13,780.00 | 13,560.00 | 13,780.00 | 13,780.00 | 2.00% | 300 |
| Jul 3, 2026 | 13,580.00 | 13,580.00 | 13,510.00 | 13,510.00 | 13,510.00 | -1.75% | 500 |
| Jul 2, 2026 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | - | 100 |
| Jun 30, 2026 | 13,730.00 | 13,800.00 | 13,120.00 | 13,750.00 | 13,750.00 | 0.44% | 4,500 |
| Jun 26, 2026 | 13,460.00 | 13,690.00 | 13,460.00 | 13,690.00 | 13,690.00 | -0.07% | 200 |
| Jun 25, 2026 | 13,500.00 | 13,700.00 | 13,200.00 | 13,700.00 | 13,700.00 | 1.48% | 800 |
| Jun 24, 2026 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -1.17% | 100 |
| Jun 23, 2026 | 13,790.00 | 13,790.00 | 13,660.00 | 13,660.00 | 13,660.00 | -0.94% | 500 |
| Jun 22, 2026 | 13,280.00 | 13,790.00 | 12,790.00 | 13,790.00 | 13,790.00 | 3.84% | 2,400 |
| Jun 19, 2026 | 13,600.00 | 13,600.00 | 13,010.00 | 13,280.00 | 13,280.00 | -3.77% | 1,900 |
| Jun 18, 2026 | 13,750.00 | 13,800.00 | 13,750.00 | 13,800.00 | 13,800.00 | 0.07% | 500 |
| Jun 17, 2026 | 13,940.00 | 13,940.00 | 13,510.00 | 13,790.00 | 13,790.00 | 0.95% | 700 |
| Jun 16, 2026 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | 13,660.00 | -1.01% | 100 |
| Jun 15, 2026 | 13,950.00 | 13,950.00 | 13,650.00 | 13,800.00 | 13,800.00 | -0.72% | 400 |
| Jun 12, 2026 | 13,700.00 | 13,990.00 | 13,700.00 | 13,900.00 | 13,900.00 | 2.89% | 300 |
| Jun 11, 2026 | 13,670.00 | 13,670.00 | 13,510.00 | 13,510.00 | 13,510.00 | 0.07% | 300 |
| Jun 10, 2026 | 13,820.00 | 13,820.00 | 13,500.00 | 13,500.00 | 13,500.00 | -0.15% | 800 |
| Jun 9, 2026 | 13,660.00 | 13,660.00 | 13,520.00 | 13,520.00 | 13,520.00 | -3.15% | 300 |
| Jun 8, 2026 | 13,510.00 | 13,960.00 | 13,430.00 | 13,960.00 | 13,960.00 | 3.33% | 900 |
| Jun 5, 2026 | 13,560.00 | 13,560.00 | 13,510.00 | 13,510.00 | 13,510.00 | -3.50% | 300 |
| Jun 4, 2026 | 13,930.00 | 14,000.00 | 13,930.00 | 14,000.00 | 14,000.00 | 2.49% | 200 |
| Jun 3, 2026 | 13,500.00 | 13,660.00 | 13,280.00 | 13,660.00 | 13,660.00 | 1.19% | 2,200 |
| Jun 2, 2026 | 13,500.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 1.50% | 2,300 |
| Jun 1, 2026 | 12,870.00 | 13,300.00 | 12,850.00 | 13,300.00 | 13,300.00 | 0.99% | 2,000 |
| May 29, 2026 | 13,100.00 | 13,170.00 | 13,100.00 | 13,170.00 | 13,170.00 | 0.53% | 800 |
| May 28, 2026 | 13,000.00 | 13,230.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 400 |
| May 27, 2026 | 13,130.00 | 13,140.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.23% | 700 |
| May 26, 2026 | 13,130.00 | 13,130.00 | 13,130.00 | 13,130.00 | 13,130.00 | - | 100 |
| May 25, 2026 | 13,120.00 | 13,420.00 | 13,120.00 | 13,130.00 | 13,130.00 | 0.23% | 1,100 |
| 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 |