ANEST IWATA Corporation (TYO:6381)
Japan · Delayed Price · Currency is JPY 1,705.00
+13.00 (0.77%)
Jan 23, 2026, 3:30 PM JST
ANEST IWATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,692.00 | 1,717.00 | 1,692.00 | 1,705.00 | 1,705.00 | 0.77% | 44,300 |
| Jan 22, 2026 | 1,677.00 | 1,702.00 | 1,663.00 | 1,692.00 | 1,692.00 | 0.95% | 56,100 |
| Jan 21, 2026 | 1,670.00 | 1,682.00 | 1,655.00 | 1,676.00 | 1,676.00 | -0.65% | 46,100 |
| Jan 20, 2026 | 1,718.00 | 1,718.00 | 1,686.00 | 1,687.00 | 1,687.00 | -2.43% | 69,000 |
| Jan 19, 2026 | 1,740.00 | 1,742.00 | 1,720.00 | 1,729.00 | 1,729.00 | -0.58% | 59,100 |
| Jan 16, 2026 | 1,715.00 | 1,743.00 | 1,710.00 | 1,739.00 | 1,739.00 | 1.34% | 46,000 |
| Jan 15, 2026 | 1,721.00 | 1,730.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.29% | 48,900 |
| Jan 14, 2026 | 1,708.00 | 1,731.00 | 1,708.00 | 1,721.00 | 1,721.00 | 0.76% | 60,600 |
| Jan 13, 2026 | 1,737.00 | 1,738.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.06% | 66,000 |
| Jan 9, 2026 | 1,691.00 | 1,710.00 | 1,691.00 | 1,709.00 | 1,709.00 | 1.67% | 80,500 |
| Jan 8, 2026 | 1,674.00 | 1,695.00 | 1,670.00 | 1,681.00 | 1,681.00 | 1.39% | 72,700 |
| Jan 7, 2026 | 1,646.00 | 1,667.00 | 1,641.00 | 1,658.00 | 1,658.00 | 0.48% | 55,400 |
| Jan 6, 2026 | 1,642.00 | 1,658.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.55% | 57,800 |
| Jan 5, 2026 | 1,653.00 | 1,655.00 | 1,633.00 | 1,641.00 | 1,641.00 | 0.43% | 63,600 |
| Dec 30, 2025 | 1,638.00 | 1,648.00 | 1,627.00 | 1,634.00 | 1,634.00 | -0.24% | 39,300 |
| Dec 29, 2025 | 1,628.00 | 1,638.00 | 1,618.00 | 1,638.00 | 1,638.00 | 1.30% | 54,100 |
| Dec 26, 2025 | 1,623.00 | 1,623.00 | 1,609.00 | 1,617.00 | 1,617.00 | 0.37% | 32,000 |
| Dec 25, 2025 | 1,617.00 | 1,619.00 | 1,608.00 | 1,611.00 | 1,611.00 | -0.25% | 23,000 |
| Dec 24, 2025 | 1,622.00 | 1,627.00 | 1,609.00 | 1,615.00 | 1,615.00 | -0.43% | 34,200 |
| Dec 23, 2025 | 1,624.00 | 1,624.00 | 1,609.00 | 1,622.00 | 1,622.00 | 0.31% | 43,800 |
| Dec 22, 2025 | 1,620.00 | 1,623.00 | 1,601.00 | 1,617.00 | 1,617.00 | 1.13% | 44,000 |
| Dec 19, 2025 | 1,585.00 | 1,606.00 | 1,584.00 | 1,599.00 | 1,599.00 | 0.44% | 42,400 |
| Dec 18, 2025 | 1,580.00 | 1,596.00 | 1,568.00 | 1,592.00 | 1,592.00 | 0.82% | 44,100 |
| Dec 17, 2025 | 1,572.00 | 1,579.00 | 1,566.00 | 1,579.00 | 1,579.00 | 0.25% | 38,500 |
| Dec 16, 2025 | 1,608.00 | 1,608.00 | 1,570.00 | 1,575.00 | 1,575.00 | -1.93% | 60,000 |
| Dec 15, 2025 | 1,598.00 | 1,607.00 | 1,586.00 | 1,606.00 | 1,606.00 | 0.44% | 39,400 |
| Dec 12, 2025 | 1,588.00 | 1,604.00 | 1,576.00 | 1,599.00 | 1,599.00 | 1.98% | 72,500 |
| Dec 11, 2025 | 1,597.00 | 1,605.00 | 1,553.00 | 1,568.00 | 1,568.00 | -1.01% | 59,400 |
| Dec 10, 2025 | 1,602.00 | 1,605.00 | 1,580.00 | 1,584.00 | 1,584.00 | -0.13% | 115,000 |
| Dec 9, 2025 | 1,584.00 | 1,600.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.51% | 130,600 |
| Dec 8, 2025 | 1,544.00 | 1,581.00 | 1,544.00 | 1,578.00 | 1,578.00 | 2.73% | 48,400 |
| Dec 5, 2025 | 1,559.00 | 1,565.00 | 1,535.00 | 1,536.00 | 1,536.00 | -1.41% | 45,300 |
| Dec 4, 2025 | 1,532.00 | 1,563.00 | 1,532.00 | 1,558.00 | 1,558.00 | 1.70% | 48,700 |
| Dec 3, 2025 | 1,527.00 | 1,543.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.33% | 60,200 |
| Dec 2, 2025 | 1,542.00 | 1,542.00 | 1,525.00 | 1,527.00 | 1,527.00 | -1.04% | 48,400 |
| Dec 1, 2025 | 1,570.00 | 1,578.00 | 1,488.00 | 1,543.00 | 1,543.00 | -1.66% | 114,900 |
| Nov 28, 2025 | 1,559.00 | 1,576.00 | 1,559.00 | 1,569.00 | 1,569.00 | 0.51% | 51,300 |
| Nov 27, 2025 | 1,544.00 | 1,561.00 | 1,544.00 | 1,561.00 | 1,561.00 | 1.17% | 62,400 |
| Nov 26, 2025 | 1,527.00 | 1,543.00 | 1,526.00 | 1,543.00 | 1,543.00 | 1.65% | 75,500 |
| Nov 25, 2025 | 1,528.00 | 1,535.00 | 1,517.00 | 1,518.00 | 1,518.00 | -0.65% | 37,000 |
| Nov 21, 2025 | 1,497.00 | 1,528.00 | 1,497.00 | 1,528.00 | 1,528.00 | 1.33% | 48,400 |
| Nov 20, 2025 | 1,498.00 | 1,517.00 | 1,496.00 | 1,508.00 | 1,508.00 | 1.34% | 69,400 |
| Nov 19, 2025 | 1,498.00 | 1,504.00 | 1,482.00 | 1,488.00 | 1,488.00 | -0.40% | 60,600 |
| Nov 18, 2025 | 1,501.00 | 1,506.00 | 1,489.00 | 1,494.00 | 1,494.00 | -0.47% | 55,000 |
| Nov 17, 2025 | 1,502.00 | 1,505.00 | 1,495.00 | 1,501.00 | 1,501.00 | 0.07% | 58,000 |
| Nov 14, 2025 | 1,510.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.25% | 56,500 |
| Nov 13, 2025 | 1,516.00 | 1,527.00 | 1,516.00 | 1,519.00 | 1,519.00 | 0.40% | 58,400 |
| Nov 12, 2025 | 1,514.00 | 1,528.00 | 1,508.00 | 1,513.00 | 1,513.00 | 0.07% | 66,200 |
| Nov 11, 2025 | 1,515.00 | 1,532.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.53% | 97,200 |
| Nov 10, 2025 | 1,515.00 | 1,517.00 | 1,503.00 | 1,504.00 | 1,504.00 | -0.53% | 64,500 |