Iwaki Co., Ltd. (TYO:6237)
Japan · Delayed Price · Currency is JPY 3,875.00
-75.00 (-1.90%)
Oct 22, 2026, 3:30 PM JST
Iwaki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3,940.00 | 3,990.00 | 3,855.00 | 3,875.00 | 3,875.00 | -1.90% | 27,100 |
| Oct 21, 2026 | 3,975.00 | 4,050.00 | 3,935.00 | 3,950.00 | 3,950.00 | 1.02% | 38,000 |
| Oct 20, 2026 | 4,060.00 | 4,060.00 | 3,905.00 | 3,910.00 | 3,910.00 | -3.69% | 31,400 |
| Oct 19, 2026 | 4,020.00 | 4,070.00 | 3,920.00 | 4,060.00 | 4,060.00 | 1.00% | 25,700 |
| Oct 16, 2026 | 3,990.00 | 4,055.00 | 3,960.00 | 4,020.00 | 4,020.00 | 2.55% | 29,600 |
| Oct 15, 2026 | 4,075.00 | 4,075.00 | 3,905.00 | 3,920.00 | 3,920.00 | -5.43% | 62,100 |
| Oct 14, 2026 | 4,160.00 | 4,160.00 | 4,065.00 | 4,145.00 | 4,145.00 | 1.34% | 43,500 |
| Oct 13, 2026 | 4,115.00 | 4,145.00 | 4,070.00 | 4,090.00 | 4,090.00 | 0.25% | 22,900 |
| Oct 9, 2026 | 4,080.00 | 4,165.00 | 4,030.00 | 4,080.00 | 4,080.00 | 0.25% | 59,000 |
| Oct 8, 2026 | 4,100.00 | 4,115.00 | 4,010.00 | 4,070.00 | 4,070.00 | -1.21% | 42,100 |
| Oct 7, 2026 | 4,165.00 | 4,175.00 | 4,055.00 | 4,120.00 | 4,120.00 | -1.08% | 36,600 |
| Oct 6, 2026 | 4,145.00 | 4,165.00 | 4,110.00 | 4,165.00 | 4,165.00 | - | 27,200 |
| Oct 5, 2026 | 4,160.00 | 4,210.00 | 4,140.00 | 4,165.00 | 4,165.00 | 1.59% | 50,600 |
| Oct 2, 2026 | 4,045.00 | 4,155.00 | 4,025.00 | 4,100.00 | 4,100.00 | 0.37% | 57,400 |
| Oct 1, 2026 | 4,095.00 | 4,100.00 | 4,025.00 | 4,085.00 | 4,085.00 | - | 38,300 |
| Sep 30, 2026 | 4,100.00 | 4,120.00 | 4,040.00 | 4,085.00 | 4,085.00 | 0.62% | 33,700 |
| Sep 29, 2026 | 4,075.00 | 4,075.00 | 4,010.00 | 4,060.00 | 4,060.00 | 0.50% | 46,500 |
| Sep 28, 2026 | 4,130.00 | 4,190.00 | 4,075.00 | 4,085.00 | 4,040.00 | -0.61% | 56,400 |
| Sep 25, 2026 | 4,080.00 | 4,165.00 | 4,030.00 | 4,110.00 | 4,064.72 | 0.74% | 72,300 |
| Sep 24, 2026 | 3,925.00 | 4,105.00 | 3,915.00 | 4,080.00 | 4,035.06 | 3.95% | 60,600 |
| Sep 18, 2026 | 3,955.00 | 3,970.00 | 3,870.00 | 3,925.00 | 3,881.76 | 0.51% | 42,900 |
| Sep 17, 2026 | 3,985.00 | 3,995.00 | 3,895.00 | 3,905.00 | 3,861.98 | -0.51% | 32,900 |
| Sep 16, 2026 | 3,865.00 | 3,930.00 | 3,850.00 | 3,925.00 | 3,881.76 | 1.55% | 29,900 |
| Sep 15, 2026 | 3,870.00 | 3,890.00 | 3,830.00 | 3,865.00 | 3,822.42 | 0.26% | 36,400 |
| Sep 14, 2026 | 3,835.00 | 3,900.00 | 3,750.00 | 3,855.00 | 3,812.53 | -0.13% | 66,800 |
| Sep 11, 2026 | 3,725.00 | 3,865.00 | 3,720.00 | 3,860.00 | 3,817.48 | -0.13% | 60,800 |
| Sep 10, 2026 | 3,795.00 | 3,875.00 | 3,770.00 | 3,865.00 | 3,822.42 | 0.78% | 42,700 |
| Sep 9, 2026 | 3,780.00 | 3,870.00 | 3,775.00 | 3,835.00 | 3,792.75 | 1.72% | 43,900 |
| Sep 8, 2026 | 4,020.00 | 4,025.00 | 3,770.00 | 3,770.00 | 3,728.47 | -7.37% | 111,200 |
| Sep 7, 2026 | 4,045.00 | 4,125.00 | 4,015.00 | 4,070.00 | 4,025.17 | 1.62% | 41,400 |
| Sep 4, 2026 | 4,000.00 | 4,030.00 | 3,970.00 | 4,005.00 | 3,960.88 | 0.75% | 49,500 |
| Sep 3, 2026 | 3,950.00 | 4,020.00 | 3,885.00 | 3,975.00 | 3,931.21 | 1.27% | 52,600 |
| Sep 2, 2026 | 4,055.00 | 4,075.00 | 3,875.00 | 3,925.00 | 3,881.76 | -4.50% | 113,600 |
| Sep 1, 2026 | 4,125.00 | 4,145.00 | 4,010.00 | 4,110.00 | 4,064.72 | -0.60% | 129,200 |
| Aug 31, 2026 | 3,980.00 | 4,160.00 | 3,935.00 | 4,135.00 | 4,089.45 | 2.22% | 91,400 |
| Aug 28, 2026 | 4,130.00 | 4,170.00 | 4,035.00 | 4,045.00 | 4,000.44 | -2.06% | 106,600 |
| Aug 27, 2026 | 4,225.00 | 4,265.00 | 4,125.00 | 4,130.00 | 4,084.50 | -1.67% | 107,100 |
| Aug 26, 2026 | 4,220.00 | 4,220.00 | 4,135.00 | 4,200.00 | 4,153.73 | - | 123,100 |
| Aug 25, 2026 | 4,180.00 | 4,265.00 | 4,105.00 | 4,200.00 | 4,153.73 | 0.36% | 101,800 |
| Aug 24, 2026 | 4,400.00 | 4,400.00 | 4,185.00 | 4,185.00 | 4,138.90 | -4.89% | 156,500 |
| Aug 21, 2026 | 4,475.00 | 4,475.00 | 4,305.00 | 4,400.00 | 4,351.53 | -2.76% | 121,500 |
| Aug 20, 2026 | 4,285.00 | 4,555.00 | 4,245.00 | 4,525.00 | 4,475.15 | 5.72% | 171,100 |
| Aug 19, 2026 | 4,540.00 | 4,670.00 | 4,260.00 | 4,280.00 | 4,232.85 | -5.62% | 192,900 |
| Aug 18, 2026 | 4,700.00 | 4,715.00 | 4,225.00 | 4,535.00 | 4,485.04 | -3.61% | 553,000 |
| Aug 17, 2026 | 4,650.00 | 4,810.00 | 4,650.00 | 4,705.00 | 4,653.17 | 1.51% | 83,600 |
| Aug 14, 2026 | 4,550.00 | 4,800.00 | 4,525.00 | 4,635.00 | 4,583.94 | 2.66% | 133,400 |
| Aug 13, 2026 | 4,535.00 | 4,605.00 | 4,435.00 | 4,515.00 | 4,465.26 | -1.95% | 150,900 |
| Aug 12, 2026 | 4,855.00 | 4,865.00 | 4,535.00 | 4,605.00 | 4,554.27 | -4.46% | 151,400 |
| Aug 10, 2026 | 5,000.00 | 5,000.00 | 4,530.00 | 4,820.00 | 4,766.90 | -11.72% | 424,000 |
| Aug 7, 2026 | 5,590.00 | 5,720.00 | 5,390.00 | 5,460.00 | 5,399.85 | -2.50% | 550,600 |