Skip to main content
logo
Iwaki Co., Ltd. (TYO:6237)
Japan flag Japan · Delayed Price · Currency is JPY
2,741.00
-40.00 (-1.44%)
May 8, 2026, 3:30 PM JST

Iwaki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20262,737.002,764.002,709.002,741.002,741.00-1.44%21,700
May 7, 20262,777.002,820.002,735.002,781.002,781.003.73%28,700
May 1, 20262,739.002,739.002,681.002,681.002,681.00-1.22%18,000
Apr 30, 20262,681.002,725.002,656.002,714.002,714.00-0.62%27,800
Apr 28, 20262,682.002,731.002,663.002,731.002,731.002.48%21,300
Apr 27, 20262,642.002,693.002,630.002,665.002,665.000.49%17,600
Apr 24, 20262,674.002,681.002,635.002,652.002,652.000.19%16,700
Apr 23, 20262,679.002,689.002,634.002,647.002,647.00-1.49%24,500
Apr 22, 20262,687.002,715.002,668.002,687.002,687.00-13,900
Apr 21, 20262,721.002,730.002,687.002,687.002,687.000.60%17,000
Apr 20, 20262,701.002,702.002,666.002,671.002,671.00-0.37%14,900
Apr 17, 20262,695.002,727.002,678.002,681.002,681.00-1.32%12,400
Apr 16, 20262,784.002,784.002,706.002,717.002,717.00-0.77%13,200
Apr 15, 20262,768.002,795.002,735.002,738.002,738.000.22%19,200
Apr 14, 20262,798.002,798.002,716.002,732.002,732.00-0.80%14,600
Apr 13, 20262,763.002,798.002,735.002,754.002,754.00-0.36%11,800
Apr 10, 20262,774.002,817.002,748.002,764.002,764.001.32%24,800
Apr 9, 20262,730.002,750.002,714.002,728.002,728.00-0.26%13,200
Apr 8, 20262,725.002,738.002,646.002,735.002,735.003.01%22,900
Apr 7, 20262,641.002,683.002,625.002,655.002,655.000.53%11,700
Apr 6, 20262,596.002,659.002,596.002,641.002,641.001.03%16,500
Apr 3, 20262,596.002,642.002,596.002,614.002,614.00-0.23%15,900
Apr 2, 20262,645.002,692.002,607.002,620.002,620.000.04%14,700
Apr 1, 20262,547.002,628.002,547.002,619.002,619.004.89%17,500
Mar 31, 20262,530.002,560.002,486.002,497.002,497.00-1.30%31,000
Mar 30, 20262,529.002,554.002,490.002,530.002,530.00-4.89%39,700
Mar 27, 20262,600.002,660.002,576.002,660.002,619.001.84%42,700
Mar 26, 20262,604.002,612.002,561.002,612.002,571.741.24%15,200
Mar 25, 20262,559.002,604.002,559.002,580.002,540.232.63%16,000
Mar 24, 20262,497.002,521.002,472.002,514.002,475.253.12%17,200
Mar 23, 20262,463.002,513.002,423.002,438.002,400.42-2.98%25,100
Mar 19, 20262,539.002,557.002,513.002,513.002,474.27-4.16%20,300
Mar 18, 20262,559.002,628.002,559.002,622.002,581.593.23%16,200
Mar 17, 20262,552.002,599.002,527.002,540.002,500.850.24%12,700
Mar 16, 20262,546.002,577.002,532.002,534.002,494.94-1.25%19,000
Mar 13, 20262,570.002,608.002,565.002,566.002,526.45-2.06%22,400
Mar 12, 20262,664.002,664.002,607.002,620.002,579.62-3.07%16,500
Mar 11, 20262,704.002,763.002,666.002,703.002,661.340.67%13,200
Mar 10, 20262,620.002,754.002,584.002,685.002,643.616.00%37,100
Mar 9, 20262,500.002,549.002,480.002,533.002,493.96-4.77%42,600
Mar 6, 20262,679.002,701.002,631.002,660.002,619.00-1.88%17,800
Mar 5, 20262,711.002,765.002,661.002,711.002,669.213.83%20,600
Mar 4, 20262,725.002,725.002,560.002,611.002,570.76-5.81%40,800
Mar 3, 20262,823.002,854.002,764.002,772.002,729.27-2.36%31,800
Mar 2, 20262,855.002,888.002,805.002,839.002,795.24-3.93%29,200
Feb 27, 20262,876.002,956.002,828.002,955.002,909.452.75%36,300
Feb 26, 20262,846.002,913.002,839.002,876.002,831.671.30%42,800
Feb 25, 20262,808.002,885.002,794.002,839.002,795.240.60%34,200
Feb 24, 20262,805.002,848.002,785.002,822.002,778.50-0.67%22,400
Feb 20, 20262,867.002,867.002,813.002,841.002,797.21-2.03%30,100