ANEST IWATA Corporation (TYO:6381)
Japan · Delayed Price · Currency is JPY 1,779.00
-16.00 (-0.89%)
Oct 22, 2026, 3:30 PM JST
ANEST IWATA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,800.00 | 1,804.00 | 1,773.00 | 1,779.00 | 1,779.00 | -0.89% | 120,200 |
| Oct 21, 2026 | 1,821.00 | 1,821.00 | 1,794.00 | 1,795.00 | 1,795.00 | -0.44% | 74,500 |
| Oct 20, 2026 | 1,836.00 | 1,841.00 | 1,801.00 | 1,803.00 | 1,803.00 | -1.90% | 73,200 |
| Oct 19, 2026 | 1,872.00 | 1,872.00 | 1,829.00 | 1,838.00 | 1,838.00 | -1.82% | 62,500 |
| Oct 16, 2026 | 1,855.00 | 1,876.00 | 1,849.00 | 1,872.00 | 1,872.00 | 1.08% | 136,800 |
| Oct 15, 2026 | 1,853.00 | 1,853.00 | 1,819.00 | 1,852.00 | 1,852.00 | -0.64% | 148,500 |
| Oct 14, 2026 | 1,870.00 | 1,870.00 | 1,845.00 | 1,864.00 | 1,864.00 | 0.05% | 74,300 |
| Oct 13, 2026 | 1,839.00 | 1,866.00 | 1,832.00 | 1,863.00 | 1,863.00 | 2.14% | 138,000 |
| Oct 9, 2026 | 1,831.00 | 1,837.00 | 1,821.00 | 1,824.00 | 1,824.00 | -0.44% | 92,300 |
| Oct 8, 2026 | 1,860.00 | 1,860.00 | 1,823.00 | 1,832.00 | 1,832.00 | -1.93% | 87,500 |
| Oct 7, 2026 | 1,870.00 | 1,894.00 | 1,860.00 | 1,868.00 | 1,868.00 | -0.21% | 75,300 |
| Oct 6, 2026 | 1,860.00 | 1,875.00 | 1,857.00 | 1,872.00 | 1,872.00 | 0.65% | 70,200 |
| Oct 5, 2026 | 1,852.00 | 1,870.00 | 1,842.00 | 1,860.00 | 1,860.00 | 0.76% | 82,800 |
| Oct 2, 2026 | 1,873.00 | 1,881.00 | 1,833.00 | 1,846.00 | 1,846.00 | -2.53% | 87,700 |
| Oct 1, 2026 | 1,880.00 | 1,901.00 | 1,869.00 | 1,894.00 | 1,894.00 | 0.74% | 87,400 |
| Sep 30, 2026 | 1,873.00 | 1,884.00 | 1,869.00 | 1,880.00 | 1,880.00 | 0.05% | 99,200 |
| Sep 29, 2026 | 1,884.00 | 1,884.00 | 1,864.00 | 1,879.00 | 1,879.00 | -0.05% | 81,900 |
| Sep 28, 2026 | 1,953.00 | 1,953.00 | 1,919.00 | 1,923.00 | 1,880.00 | -1.13% | 80,600 |
| Sep 25, 2026 | 1,934.00 | 1,948.00 | 1,925.00 | 1,945.00 | 1,901.51 | 1.30% | 68,000 |
| Sep 24, 2026 | 1,915.00 | 1,930.00 | 1,907.00 | 1,920.00 | 1,877.07 | 0.26% | 62,300 |
| Sep 18, 2026 | 1,926.00 | 1,932.00 | 1,902.00 | 1,915.00 | 1,872.18 | -0.57% | 64,800 |
| Sep 17, 2026 | 1,925.00 | 1,933.00 | 1,911.00 | 1,926.00 | 1,882.93 | 1.00% | 45,000 |
| Sep 16, 2026 | 1,900.00 | 1,911.00 | 1,899.00 | 1,907.00 | 1,864.36 | 1.01% | 41,900 |
| Sep 15, 2026 | 1,888.00 | 1,893.00 | 1,880.00 | 1,888.00 | 1,845.78 | 0.11% | 43,700 |
| Sep 14, 2026 | 1,888.00 | 1,899.00 | 1,874.00 | 1,886.00 | 1,843.83 | 0.53% | 73,000 |
| Sep 11, 2026 | 1,881.00 | 1,886.00 | 1,851.00 | 1,876.00 | 1,834.05 | -1.26% | 91,400 |
| Sep 10, 2026 | 1,922.00 | 1,927.00 | 1,892.00 | 1,900.00 | 1,857.51 | -2.11% | 78,100 |
| Sep 9, 2026 | 1,947.00 | 1,950.00 | 1,928.00 | 1,941.00 | 1,897.60 | -0.56% | 58,200 |
| Sep 8, 2026 | 1,992.00 | 2,004.00 | 1,947.00 | 1,952.00 | 1,908.35 | -2.01% | 103,400 |
| Sep 7, 2026 | 1,995.00 | 2,020.00 | 1,992.00 | 1,992.00 | 1,947.46 | 0.10% | 97,900 |
| Sep 4, 2026 | 1,971.00 | 1,992.00 | 1,970.00 | 1,990.00 | 1,945.50 | 0.96% | 99,700 |
| Sep 3, 2026 | 1,943.00 | 1,979.00 | 1,943.00 | 1,971.00 | 1,926.93 | 1.44% | 83,200 |
| Sep 2, 2026 | 1,956.00 | 1,966.00 | 1,939.00 | 1,943.00 | 1,899.55 | -1.87% | 85,400 |
| Sep 1, 2026 | 1,972.00 | 1,991.00 | 1,969.00 | 1,980.00 | 1,935.73 | -0.40% | 81,500 |
| Aug 31, 2026 | 1,964.00 | 1,988.00 | 1,954.00 | 1,988.00 | 1,943.55 | 1.12% | 68,700 |
| Aug 28, 2026 | 1,957.00 | 1,973.00 | 1,946.00 | 1,966.00 | 1,922.04 | 0.56% | 119,600 |
| Aug 27, 2026 | 1,978.00 | 1,982.00 | 1,948.00 | 1,955.00 | 1,911.28 | -1.31% | 58,700 |
| Aug 26, 2026 | 1,960.00 | 1,983.00 | 1,960.00 | 1,981.00 | 1,936.70 | 1.02% | 46,500 |
| Aug 25, 2026 | 1,973.00 | 1,978.00 | 1,953.00 | 1,961.00 | 1,917.15 | -0.61% | 61,200 |
| Aug 24, 2026 | 1,970.00 | 1,982.00 | 1,959.00 | 1,973.00 | 1,928.88 | 1.13% | 54,700 |
| Aug 21, 2026 | 1,943.00 | 1,963.00 | 1,943.00 | 1,951.00 | 1,907.37 | -0.41% | 75,300 |
| Aug 20, 2026 | 1,909.00 | 1,961.00 | 1,909.00 | 1,959.00 | 1,915.20 | 2.67% | 112,400 |
| Aug 19, 2026 | 1,927.00 | 1,927.00 | 1,881.00 | 1,908.00 | 1,865.34 | -1.40% | 99,000 |
| Aug 18, 2026 | 1,934.00 | 1,948.00 | 1,928.00 | 1,935.00 | 1,891.73 | 0.05% | 63,700 |
| Aug 17, 2026 | 1,956.00 | 1,959.00 | 1,925.00 | 1,934.00 | 1,890.75 | -1.07% | 80,700 |
| Aug 14, 2026 | 1,926.00 | 1,957.00 | 1,915.00 | 1,955.00 | 1,911.28 | 1.51% | 86,400 |
| Aug 13, 2026 | 1,914.00 | 1,934.00 | 1,905.00 | 1,926.00 | 1,882.93 | 0.63% | 112,800 |
| Aug 12, 2026 | 1,950.00 | 1,956.00 | 1,901.00 | 1,914.00 | 1,871.20 | 1.22% | 127,900 |
| Aug 10, 2026 | 1,890.00 | 1,905.00 | 1,854.00 | 1,891.00 | 1,848.72 | 0.05% | 116,800 |
| Aug 7, 2026 | 1,891.00 | 1,899.00 | 1,880.00 | 1,890.00 | 1,847.74 | -0.11% | 79,300 |