Iwaki Co., Ltd. (TYO:6237)
Japan · Delayed Price · Currency is JPY 3,985.00
+110.00 (2.84%)
Nov 12, 2026, 3:30 PM JST
Iwaki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,085.00 | 4,110.00 | 3,965.00 | 3,985.00 | 3,985.00 | 2.84% | 81,000 |
| Nov 11, 2026 | 3,800.00 | 3,920.00 | 3,800.00 | 3,875.00 | 3,875.00 | 1.04% | 23,300 |
| Nov 10, 2026 | 3,800.00 | 3,870.00 | 3,755.00 | 3,835.00 | 3,835.00 | 4.50% | 30,400 |
| Nov 9, 2026 | 3,675.00 | 3,690.00 | 3,630.00 | 3,670.00 | 3,670.00 | 3.82% | 15,800 |
| Nov 6, 2026 | 3,440.00 | 3,585.00 | 3,410.00 | 3,535.00 | 3,535.00 | -6.73% | 56,100 |
| Nov 5, 2026 | 3,890.00 | 3,895.00 | 3,690.00 | 3,790.00 | 3,790.00 | -0.79% | 41,800 |
| Nov 4, 2026 | 3,960.00 | 3,980.00 | 3,675.00 | 3,820.00 | 3,820.00 | -3.17% | 33,200 |
| Nov 2, 2026 | 3,905.00 | 3,955.00 | 3,850.00 | 3,945.00 | 3,945.00 | 1.02% | 29,300 |
| Oct 30, 2026 | 4,100.00 | 4,110.00 | 3,870.00 | 3,905.00 | 3,905.00 | -4.76% | 46,400 |
| Oct 29, 2026 | 4,040.00 | 4,100.00 | 3,950.00 | 4,100.00 | 4,100.00 | 2.50% | 81,500 |
| Oct 28, 2026 | 4,085.00 | 4,105.00 | 4,000.00 | 4,000.00 | 4,000.00 | -0.99% | 43,500 |
| Oct 27, 2026 | 3,985.00 | 4,110.00 | 3,950.00 | 4,040.00 | 4,040.00 | 3.19% | 43,700 |
| Oct 26, 2026 | 3,860.00 | 3,945.00 | 3,810.00 | 3,915.00 | 3,915.00 | 1.56% | 31,200 |
| Oct 23, 2026 | 3,810.00 | 3,855.00 | 3,670.00 | 3,855.00 | 3,855.00 | -0.52% | 61,400 |
| 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 |