ANEST IWATA Corporation (TYO:6381)
Japan · Delayed Price · Currency is JPY 1,882.00
-18.00 (-0.95%)
Sep 11, 2026, 11:14 AM JST
ANEST IWATA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1,922.00 | 1,927.00 | 1,892.00 | 1,900.00 | 1,900.00 | -2.11% | 78,100 |
| Sep 9, 2026 | 1,947.00 | 1,950.00 | 1,928.00 | 1,941.00 | 1,941.00 | -0.56% | 58,200 |
| Sep 8, 2026 | 1,992.00 | 2,004.00 | 1,947.00 | 1,952.00 | 1,952.00 | -2.01% | 103,400 |
| Sep 7, 2026 | 1,995.00 | 2,020.00 | 1,992.00 | 1,992.00 | 1,992.00 | 0.10% | 97,900 |
| Sep 4, 2026 | 1,971.00 | 1,992.00 | 1,970.00 | 1,990.00 | 1,990.00 | 0.96% | 99,700 |
| Sep 3, 2026 | 1,943.00 | 1,979.00 | 1,943.00 | 1,971.00 | 1,971.00 | 1.44% | 83,200 |
| Sep 2, 2026 | 1,956.00 | 1,966.00 | 1,939.00 | 1,943.00 | 1,943.00 | -1.87% | 85,400 |
| Sep 1, 2026 | 1,972.00 | 1,991.00 | 1,969.00 | 1,980.00 | 1,980.00 | -0.40% | 81,500 |
| Aug 31, 2026 | 1,964.00 | 1,988.00 | 1,954.00 | 1,988.00 | 1,988.00 | 1.12% | 68,700 |
| Aug 28, 2026 | 1,957.00 | 1,973.00 | 1,946.00 | 1,966.00 | 1,966.00 | 0.56% | 119,600 |
| Aug 27, 2026 | 1,978.00 | 1,982.00 | 1,948.00 | 1,955.00 | 1,955.00 | -1.31% | 58,700 |
| Aug 26, 2026 | 1,960.00 | 1,983.00 | 1,960.00 | 1,981.00 | 1,981.00 | 1.02% | 46,500 |
| Aug 25, 2026 | 1,973.00 | 1,978.00 | 1,953.00 | 1,961.00 | 1,961.00 | -0.61% | 61,200 |
| Aug 24, 2026 | 1,970.00 | 1,982.00 | 1,959.00 | 1,973.00 | 1,973.00 | 1.13% | 54,700 |
| Aug 21, 2026 | 1,943.00 | 1,963.00 | 1,943.00 | 1,951.00 | 1,951.00 | -0.41% | 75,300 |
| Aug 20, 2026 | 1,909.00 | 1,961.00 | 1,909.00 | 1,959.00 | 1,959.00 | 2.67% | 112,400 |
| Aug 19, 2026 | 1,927.00 | 1,927.00 | 1,881.00 | 1,908.00 | 1,908.00 | -1.40% | 99,000 |
| Aug 18, 2026 | 1,934.00 | 1,948.00 | 1,928.00 | 1,935.00 | 1,935.00 | 0.05% | 63,700 |
| Aug 17, 2026 | 1,956.00 | 1,959.00 | 1,925.00 | 1,934.00 | 1,934.00 | -1.07% | 80,700 |
| Aug 14, 2026 | 1,926.00 | 1,957.00 | 1,915.00 | 1,955.00 | 1,955.00 | 1.51% | 86,400 |
| Aug 13, 2026 | 1,914.00 | 1,934.00 | 1,905.00 | 1,926.00 | 1,926.00 | 0.63% | 112,800 |
| Aug 12, 2026 | 1,950.00 | 1,956.00 | 1,901.00 | 1,914.00 | 1,914.00 | 1.22% | 127,900 |
| Aug 10, 2026 | 1,890.00 | 1,905.00 | 1,854.00 | 1,891.00 | 1,891.00 | 0.05% | 116,800 |
| Aug 7, 2026 | 1,891.00 | 1,899.00 | 1,880.00 | 1,890.00 | 1,890.00 | -0.11% | 79,300 |
| Aug 6, 2026 | 1,870.00 | 1,899.00 | 1,867.00 | 1,892.00 | 1,892.00 | 1.18% | 88,100 |
| Aug 5, 2026 | 1,876.00 | 1,878.00 | 1,839.00 | 1,870.00 | 1,870.00 | -0.32% | 135,300 |
| Aug 4, 2026 | 1,872.00 | 1,895.00 | 1,854.00 | 1,876.00 | 1,876.00 | 0.21% | 230,400 |
| Aug 3, 2026 | 1,793.00 | 1,878.00 | 1,771.00 | 1,872.00 | 1,872.00 | 3.83% | 194,600 |
| Jul 31, 2026 | 1,810.00 | 1,825.00 | 1,790.00 | 1,803.00 | 1,803.00 | 0.17% | 102,100 |
| Jul 30, 2026 | 1,787.00 | 1,803.00 | 1,774.00 | 1,800.00 | 1,800.00 | 0.61% | 115,100 |
| Jul 29, 2026 | 1,793.00 | 1,796.00 | 1,767.00 | 1,789.00 | 1,789.00 | 0.28% | 112,300 |
| Jul 28, 2026 | 1,784.00 | 1,789.00 | 1,772.00 | 1,784.00 | 1,784.00 | -0.39% | 63,800 |
| Jul 27, 2026 | 1,780.00 | 1,796.00 | 1,773.00 | 1,791.00 | 1,791.00 | 1.24% | 107,700 |
| Jul 24, 2026 | 1,763.00 | 1,771.00 | 1,752.00 | 1,769.00 | 1,769.00 | - | 50,600 |
| Jul 23, 2026 | 1,756.00 | 1,774.00 | 1,756.00 | 1,769.00 | 1,769.00 | 0.74% | 83,700 |
| Jul 22, 2026 | 1,750.00 | 1,766.00 | 1,750.00 | 1,756.00 | 1,756.00 | 0.80% | 89,900 |
| Jul 21, 2026 | 1,730.00 | 1,750.00 | 1,725.00 | 1,742.00 | 1,742.00 | 1.28% | 84,400 |
| Jul 17, 2026 | 1,723.00 | 1,746.00 | 1,706.00 | 1,720.00 | 1,720.00 | -0.52% | 116,500 |
| Jul 16, 2026 | 1,757.00 | 1,757.00 | 1,729.00 | 1,729.00 | 1,729.00 | -1.37% | 75,400 |
| Jul 15, 2026 | 1,750.00 | 1,760.00 | 1,747.00 | 1,753.00 | 1,753.00 | 0.86% | 62,000 |
| Jul 14, 2026 | 1,740.00 | 1,753.00 | 1,736.00 | 1,738.00 | 1,738.00 | - | 64,300 |
| Jul 13, 2026 | 1,779.00 | 1,785.00 | 1,729.00 | 1,738.00 | 1,738.00 | -1.25% | 85,100 |
| Jul 10, 2026 | 1,764.00 | 1,771.00 | 1,744.00 | 1,760.00 | 1,760.00 | 0.51% | 85,700 |
| Jul 9, 2026 | 1,739.00 | 1,765.00 | 1,739.00 | 1,751.00 | 1,751.00 | 0.75% | 64,400 |
| Jul 8, 2026 | 1,750.00 | 1,754.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.80% | 57,200 |
| Jul 7, 2026 | 1,759.00 | 1,779.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.06% | 74,900 |
| Jul 6, 2026 | 1,764.00 | 1,778.00 | 1,751.00 | 1,753.00 | 1,753.00 | - | 105,300 |
| Jul 3, 2026 | 1,733.00 | 1,759.00 | 1,729.00 | 1,753.00 | 1,753.00 | 2.22% | 113,500 |
| Jul 2, 2026 | 1,712.00 | 1,728.00 | 1,707.00 | 1,715.00 | 1,715.00 | -0.52% | 102,900 |
| Jul 1, 2026 | 1,705.00 | 1,739.00 | 1,698.00 | 1,724.00 | 1,724.00 | 2.07% | 160,300 |