Iwaki Co., Ltd. (TYO:6237)
Japan · Delayed Price · Currency is JPY 4,400.00
-125.00 (-2.76%)
Aug 21, 2026, 3:30 PM JST
Iwaki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4,475.00 | 4,475.00 | 4,385.00 | 4,415.00 | - | -2.43% | 15,400 |
| Aug 20, 2026 | 4,285.00 | 4,555.00 | 4,245.00 | 4,525.00 | 4,525.00 | 5.72% | 171,100 |
| Aug 19, 2026 | 4,540.00 | 4,670.00 | 4,260.00 | 4,280.00 | 4,280.00 | -5.62% | 192,900 |
| Aug 18, 2026 | 4,700.00 | 4,715.00 | 4,225.00 | 4,535.00 | 4,535.00 | -3.61% | 553,000 |
| Aug 17, 2026 | 4,650.00 | 4,810.00 | 4,650.00 | 4,705.00 | 4,705.00 | 1.51% | 83,600 |
| Aug 14, 2026 | 4,550.00 | 4,800.00 | 4,525.00 | 4,635.00 | 4,635.00 | 2.66% | 133,400 |
| Aug 13, 2026 | 4,535.00 | 4,605.00 | 4,435.00 | 4,515.00 | 4,515.00 | -1.95% | 150,900 |
| Aug 12, 2026 | 4,855.00 | 4,865.00 | 4,535.00 | 4,605.00 | 4,605.00 | -4.46% | 151,400 |
| Aug 10, 2026 | 5,000.00 | 5,000.00 | 4,530.00 | 4,820.00 | 4,820.00 | -11.72% | 424,000 |
| Aug 7, 2026 | 5,590.00 | 5,720.00 | 5,390.00 | 5,460.00 | 5,460.00 | -2.50% | 550,600 |
| Aug 6, 2026 | 5,920.00 | 5,940.00 | 5,530.00 | 5,600.00 | 5,600.00 | -5.88% | 404,400 |
| Aug 5, 2026 | 5,920.00 | 6,030.00 | 5,820.00 | 5,950.00 | 5,950.00 | 2.59% | 142,800 |
| Aug 4, 2026 | 5,600.00 | 5,840.00 | 5,570.00 | 5,800.00 | 5,800.00 | 4.69% | 194,700 |
| Aug 3, 2026 | 5,150.00 | 5,580.00 | 5,150.00 | 5,540.00 | 5,540.00 | 7.57% | 136,000 |
| Jul 31, 2026 | 5,090.00 | 5,260.00 | 4,915.00 | 5,150.00 | 5,150.00 | 6.30% | 175,000 |
| Jul 30, 2026 | 4,580.00 | 4,900.00 | 4,570.00 | 4,845.00 | 4,845.00 | 5.67% | 155,600 |
| Jul 29, 2026 | 4,870.00 | 4,900.00 | 4,405.00 | 4,585.00 | 4,585.00 | -5.56% | 244,900 |
| Jul 28, 2026 | 5,110.00 | 5,130.00 | 4,815.00 | 4,855.00 | 4,855.00 | -5.54% | 232,300 |
| Jul 27, 2026 | 5,060.00 | 5,190.00 | 5,010.00 | 5,140.00 | 5,140.00 | 3.01% | 117,400 |
| Jul 24, 2026 | 5,080.00 | 5,120.00 | 4,895.00 | 4,990.00 | 4,990.00 | -1.58% | 179,300 |
| Jul 23, 2026 | 4,805.00 | 5,140.00 | 4,805.00 | 5,070.00 | 5,070.00 | 5.63% | 162,700 |
| Jul 22, 2026 | 4,885.00 | 4,950.00 | 4,745.00 | 4,800.00 | 4,800.00 | 1.16% | 155,400 |
| Jul 21, 2026 | 4,405.00 | 4,785.00 | 4,405.00 | 4,745.00 | 4,745.00 | 7.72% | 130,200 |
| Jul 17, 2026 | 4,600.00 | 4,615.00 | 4,250.00 | 4,405.00 | 4,405.00 | -4.86% | 142,200 |
| Jul 16, 2026 | 4,485.00 | 4,630.00 | 4,445.00 | 4,630.00 | 4,630.00 | 2.77% | 92,500 |
| Jul 15, 2026 | 4,390.00 | 4,525.00 | 4,320.00 | 4,505.00 | 4,505.00 | 6.00% | 45,400 |
| Jul 14, 2026 | 4,515.00 | 4,565.00 | 4,070.00 | 4,250.00 | 4,250.00 | -6.08% | 201,300 |
| Jul 13, 2026 | 4,540.00 | 4,650.00 | 4,460.00 | 4,525.00 | 4,525.00 | 0.44% | 138,200 |
| Jul 10, 2026 | 4,435.00 | 4,595.00 | 4,395.00 | 4,505.00 | 4,505.00 | 3.92% | 115,500 |
| Jul 9, 2026 | 4,270.00 | 4,380.00 | 4,255.00 | 4,335.00 | 4,335.00 | 2.00% | 57,100 |
| Jul 8, 2026 | 4,200.00 | 4,360.00 | 4,175.00 | 4,250.00 | 4,250.00 | 1.80% | 108,200 |
| Jul 7, 2026 | 4,300.00 | 4,420.00 | 4,140.00 | 4,175.00 | 4,175.00 | -2.00% | 186,900 |
| Jul 6, 2026 | 4,290.00 | 4,685.00 | 4,180.00 | 4,260.00 | 4,260.00 | 2.65% | 262,200 |
| Jul 3, 2026 | 3,980.00 | 4,180.00 | 3,910.00 | 4,150.00 | 4,150.00 | 5.20% | 191,600 |
| Jul 2, 2026 | 3,990.00 | 4,120.00 | 3,910.00 | 3,945.00 | 3,945.00 | -1.38% | 223,900 |
| Jul 1, 2026 | 3,800.00 | 4,225.00 | 3,800.00 | 4,000.00 | 4,000.00 | 6.67% | 337,700 |
| Jun 30, 2026 | 3,675.00 | 3,750.00 | 3,600.00 | 3,750.00 | 3,750.00 | 3.73% | 62,900 |
| Jun 29, 2026 | 3,710.00 | 3,740.00 | 3,565.00 | 3,615.00 | 3,615.00 | 0.84% | 79,800 |
| Jun 26, 2026 | 3,615.00 | 3,665.00 | 3,515.00 | 3,585.00 | 3,585.00 | 0.14% | 56,700 |
| Jun 25, 2026 | 3,565.00 | 3,645.00 | 3,560.00 | 3,580.00 | 3,580.00 | 2.73% | 32,100 |
| Jun 24, 2026 | 3,470.00 | 3,580.00 | 3,435.00 | 3,485.00 | 3,485.00 | -1.27% | 58,300 |
| Jun 23, 2026 | 3,740.00 | 3,780.00 | 3,510.00 | 3,530.00 | 3,530.00 | -4.34% | 48,500 |
| Jun 22, 2026 | 3,630.00 | 3,700.00 | 3,580.00 | 3,690.00 | 3,690.00 | 3.65% | 53,800 |
| Jun 19, 2026 | 3,535.00 | 3,625.00 | 3,480.00 | 3,560.00 | 3,560.00 | 2.59% | 48,600 |
| Jun 18, 2026 | 3,365.00 | 3,550.00 | 3,350.00 | 3,470.00 | 3,470.00 | 5.15% | 67,800 |
| Jun 17, 2026 | 3,185.00 | 3,330.00 | 3,185.00 | 3,300.00 | 3,300.00 | 2.33% | 30,500 |
| Jun 16, 2026 | 3,300.00 | 3,300.00 | 3,190.00 | 3,225.00 | 3,225.00 | -1.38% | 28,500 |
| Jun 15, 2026 | 3,200.00 | 3,280.00 | 3,155.00 | 3,270.00 | 3,270.00 | 6.00% | 24,800 |
| Jun 12, 2026 | 3,045.00 | 3,120.00 | 3,030.00 | 3,085.00 | 3,085.00 | 3.07% | 32,800 |
| Jun 11, 2026 | 2,950.00 | 2,999.00 | 2,828.00 | 2,993.00 | 2,993.00 | -0.56% | 33,200 |