ANEST IWATA Corporation (TYO:6381)
Japan · Delayed Price · Currency is JPY 1,803.00
+3.00 (0.17%)
Jul 31, 2026, 3:30 PM JST
ANEST IWATA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |