ANEST IWATA Corporation (TYO:6381)
Japan · Delayed Price · Currency is JPY 1,760.00
+9.00 (0.51%)
Jul 10, 2026, 3:30 PM JST
ANEST IWATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1,717.00 | 1,719.00 | 1,668.00 | 1,689.00 | 1,689.00 | -0.12% | 137,900 |
| Jun 29, 2026 | 1,688.00 | 1,704.00 | 1,678.00 | 1,691.00 | 1,691.00 | 0.48% | 96,400 |
| Jun 26, 2026 | 1,694.00 | 1,697.00 | 1,672.00 | 1,683.00 | 1,683.00 | -0.06% | 59,400 |
| Jun 25, 2026 | 1,675.00 | 1,696.00 | 1,669.00 | 1,684.00 | 1,684.00 | 1.14% | 56,400 |
| Jun 24, 2026 | 1,645.00 | 1,667.00 | 1,643.00 | 1,665.00 | 1,665.00 | 1.09% | 55,200 |
| Jun 23, 2026 | 1,664.00 | 1,666.00 | 1,645.00 | 1,647.00 | 1,647.00 | -1.85% | 103,100 |
| Jun 22, 2026 | 1,684.00 | 1,697.00 | 1,666.00 | 1,678.00 | 1,678.00 | -1.12% | 81,400 |
| Jun 19, 2026 | 1,671.00 | 1,700.00 | 1,671.00 | 1,697.00 | 1,697.00 | 1.56% | 91,200 |
| Jun 18, 2026 | 1,676.00 | 1,678.00 | 1,657.00 | 1,671.00 | 1,671.00 | -0.30% | 95,300 |
| Jun 17, 2026 | 1,635.00 | 1,677.00 | 1,635.00 | 1,676.00 | 1,676.00 | 2.63% | 118,300 |
| Jun 16, 2026 | 1,634.00 | 1,634.00 | 1,612.00 | 1,633.00 | 1,633.00 | -0.06% | 91,400 |
| Jun 15, 2026 | 1,619.00 | 1,638.00 | 1,619.00 | 1,634.00 | 1,634.00 | 1.49% | 58,300 |
| Jun 12, 2026 | 1,626.00 | 1,640.00 | 1,609.00 | 1,610.00 | 1,610.00 | -0.56% | 108,000 |
| Jun 11, 2026 | 1,610.00 | 1,622.00 | 1,590.00 | 1,619.00 | 1,619.00 | 0.62% | 75,000 |
| Jun 10, 2026 | 1,625.00 | 1,630.00 | 1,596.00 | 1,609.00 | 1,609.00 | -0.98% | 58,500 |
| Jun 9, 2026 | 1,626.00 | 1,639.00 | 1,619.00 | 1,625.00 | 1,625.00 | 0.99% | 71,000 |
| Jun 8, 2026 | 1,614.00 | 1,624.00 | 1,595.00 | 1,609.00 | 1,609.00 | -0.68% | 107,100 |
| Jun 5, 2026 | 1,614.00 | 1,631.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.50% | 52,800 |
| Jun 4, 2026 | 1,605.00 | 1,618.00 | 1,597.00 | 1,612.00 | 1,612.00 | 0.37% | 57,600 |
| Jun 3, 2026 | 1,589.00 | 1,618.00 | 1,586.00 | 1,606.00 | 1,606.00 | 1.26% | 63,600 |
| Jun 2, 2026 | 1,586.00 | 1,599.00 | 1,558.00 | 1,586.00 | 1,586.00 | -0.19% | 109,300 |
| Jun 1, 2026 | 1,631.00 | 1,631.00 | 1,587.00 | 1,589.00 | 1,589.00 | -2.58% | 116,100 |
| May 29, 2026 | 1,633.00 | 1,657.00 | 1,631.00 | 1,631.00 | 1,631.00 | -0.12% | 52,900 |
| May 28, 2026 | 1,629.00 | 1,643.00 | 1,614.00 | 1,633.00 | 1,633.00 | 0.25% | 81,800 |
| May 27, 2026 | 1,639.00 | 1,656.00 | 1,624.00 | 1,629.00 | 1,629.00 | - | 82,500 |
| May 26, 2026 | 1,635.00 | 1,635.00 | 1,621.00 | 1,629.00 | 1,629.00 | -0.55% | 86,200 |
| May 25, 2026 | 1,660.00 | 1,670.00 | 1,635.00 | 1,638.00 | 1,638.00 | -1.09% | 51,900 |
| May 22, 2026 | 1,633.00 | 1,658.00 | 1,629.00 | 1,656.00 | 1,656.00 | 1.91% | 67,200 |
| May 21, 2026 | 1,640.00 | 1,640.00 | 1,615.00 | 1,625.00 | 1,625.00 | 0.12% | 80,900 |
| May 20, 2026 | 1,653.00 | 1,653.00 | 1,604.00 | 1,623.00 | 1,623.00 | -2.76% | 76,600 |
| May 19, 2026 | 1,673.00 | 1,685.00 | 1,660.00 | 1,669.00 | 1,669.00 | -0.24% | 111,500 |
| May 18, 2026 | 1,679.00 | 1,684.00 | 1,656.00 | 1,673.00 | 1,673.00 | -0.06% | 83,200 |
| May 15, 2026 | 1,664.00 | 1,686.00 | 1,662.00 | 1,674.00 | 1,674.00 | 0.60% | 60,900 |
| May 14, 2026 | 1,660.00 | 1,688.00 | 1,660.00 | 1,664.00 | 1,664.00 | -0.48% | 84,500 |
| May 13, 2026 | 1,669.00 | 1,688.00 | 1,656.00 | 1,672.00 | 1,672.00 | 2.39% | 189,500 |
| May 12, 2026 | 1,639.00 | 1,647.00 | 1,621.00 | 1,633.00 | 1,633.00 | -0.31% | 77,500 |
| May 11, 2026 | 1,640.00 | 1,648.00 | 1,628.00 | 1,638.00 | 1,638.00 | 0.55% | 75,700 |
| May 8, 2026 | 1,620.00 | 1,631.00 | 1,606.00 | 1,629.00 | 1,629.00 | -0.06% | 68,200 |
| May 7, 2026 | 1,609.00 | 1,632.00 | 1,605.00 | 1,630.00 | 1,630.00 | 2.45% | 96,000 |
| May 1, 2026 | 1,583.00 | 1,591.00 | 1,571.00 | 1,591.00 | 1,591.00 | 0.51% | 59,400 |
| Apr 30, 2026 | 1,580.00 | 1,587.00 | 1,569.00 | 1,583.00 | 1,583.00 | -0.69% | 74,100 |
| Apr 28, 2026 | 1,591.00 | 1,598.00 | 1,583.00 | 1,594.00 | 1,594.00 | 1.14% | 81,100 |