Skip to main content
logo
Iwaki Co., Ltd. (TYO:6237)
Japan flag Japan · Delayed Price · Currency is JPY
2,711.00
+100.00 (3.83%)
Mar 5, 2026, 3:30 PM JST

Iwaki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262,711.002,765.002,661.002,711.002,711.003.83%20,600
Mar 4, 20262,725.002,725.002,560.002,611.002,611.00-5.81%40,800
Mar 3, 20262,823.002,854.002,764.002,772.002,772.00-2.36%31,800
Mar 2, 20262,855.002,888.002,805.002,839.002,839.00-3.93%29,200
Feb 27, 20262,876.002,956.002,828.002,955.002,955.002.75%36,300
Feb 26, 20262,846.002,913.002,839.002,876.002,876.001.30%42,800
Feb 25, 20262,808.002,885.002,794.002,839.002,839.000.60%34,200
Feb 24, 20262,805.002,848.002,785.002,822.002,822.00-0.67%22,400
Feb 20, 20262,867.002,867.002,813.002,841.002,841.00-2.03%30,100
Feb 19, 20262,900.002,916.002,861.002,900.002,900.000.55%21,700
Feb 18, 20262,875.002,927.002,875.002,884.002,884.000.35%20,300
Feb 17, 20262,870.002,977.002,848.002,874.002,874.00-0.79%36,300
Feb 16, 20262,920.002,940.002,822.002,897.002,897.006.31%73,900
Feb 13, 20262,810.002,810.002,705.002,725.002,725.00-3.20%25,000
Feb 12, 20262,810.002,842.002,799.002,815.002,815.00-0.04%29,900
Feb 10, 20262,740.002,831.002,740.002,816.002,816.002.77%40,100
Feb 9, 20262,753.002,756.002,710.002,740.002,740.001.37%18,300
Feb 6, 20262,750.002,793.002,693.002,703.002,703.00-1.46%28,600
Feb 5, 20262,735.002,770.002,735.002,743.002,743.001.40%23,300
Feb 4, 20262,680.002,705.002,667.002,705.002,705.000.56%19,000
Feb 3, 20262,652.002,700.002,611.002,690.002,690.003.14%26,800
Feb 2, 20262,676.002,700.002,573.002,608.002,608.00-2.40%49,400
Jan 30, 20262,638.002,674.002,627.002,672.002,672.001.64%24,500
Jan 29, 20262,676.002,676.002,608.002,629.002,629.00-0.79%28,200
Jan 28, 20262,666.002,678.002,631.002,650.002,650.00-0.60%22,600
Jan 27, 20262,611.002,678.002,603.002,666.002,666.002.50%26,200
Jan 26, 20262,626.002,632.002,563.002,601.002,601.00-2.33%59,500
Jan 23, 20262,713.002,725.002,654.002,663.002,663.00-1.33%23,800
Jan 22, 20262,674.002,730.002,659.002,699.002,699.001.62%18,400
Jan 21, 20262,699.002,699.002,637.002,656.002,656.00-1.85%26,700
Jan 20, 20262,775.002,775.002,700.002,706.002,706.00-2.42%22,000
Jan 19, 20262,840.002,868.002,750.002,773.002,773.00-3.28%40,500
Jan 16, 20262,632.002,870.002,632.002,867.002,867.008.89%86,700
Jan 15, 20262,626.002,653.002,616.002,633.002,633.000.23%13,700
Jan 14, 20262,591.002,635.002,591.002,627.002,627.001.43%17,500
Jan 13, 20262,622.002,639.002,561.002,590.002,590.00-23,300
Jan 9, 20262,590.002,609.002,565.002,590.002,590.00-18,400
Jan 8, 20262,611.002,624.002,554.002,590.002,590.00-0.99%26,100
Jan 7, 20262,668.002,680.002,603.002,616.002,616.00-1.51%12,500
Jan 6, 20262,613.002,661.002,613.002,656.002,656.001.96%10,800
Jan 5, 20262,667.002,683.002,592.002,605.002,605.00-0.57%13,300
Dec 30, 20252,670.002,670.002,611.002,620.002,620.00-1.24%8,900
Dec 29, 20252,633.002,653.002,611.002,653.002,653.001.76%14,200
Dec 26, 20252,608.002,624.002,591.002,607.002,607.00-0.65%10,600
Dec 25, 20252,597.002,626.002,586.002,624.002,624.001.39%8,000
Dec 24, 20252,607.002,630.002,585.002,588.002,588.00-1.26%7,000
Dec 23, 20252,639.002,639.002,595.002,621.002,621.00-0.68%9,100
Dec 22, 20252,630.002,656.002,611.002,639.002,639.000.61%17,800
Dec 19, 20252,576.002,623.002,576.002,623.002,623.001.82%11,800
Dec 18, 20252,519.002,576.002,519.002,576.002,576.002.30%12,400