ANEST IWATA Corporation (TYO:6381)
Japan · Delayed Price · Currency is JPY 1,697.00
+26.00 (1.56%)
Jun 19, 2026, 3:30 PM JST
ANEST IWATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1,581.00 | 1,588.00 | 1,572.00 | 1,576.00 | 1,576.00 | -0.76% | 63,000 |
| Apr 24, 2026 | 1,587.00 | 1,598.00 | 1,576.00 | 1,588.00 | 1,588.00 | 0.13% | 48,700 |
| Apr 23, 2026 | 1,601.00 | 1,601.00 | 1,570.00 | 1,586.00 | 1,586.00 | -1.00% | 71,500 |
| Apr 22, 2026 | 1,621.00 | 1,625.00 | 1,600.00 | 1,602.00 | 1,602.00 | -1.42% | 43,200 |
| Apr 21, 2026 | 1,639.00 | 1,643.00 | 1,618.00 | 1,625.00 | 1,625.00 | -0.55% | 44,400 |
| Apr 20, 2026 | 1,640.00 | 1,640.00 | 1,626.00 | 1,634.00 | 1,634.00 | 0.25% | 45,000 |
| Apr 17, 2026 | 1,630.00 | 1,640.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.18% | 65,300 |
| Apr 16, 2026 | 1,664.00 | 1,670.00 | 1,628.00 | 1,633.00 | 1,633.00 | -1.86% | 67,000 |
| Apr 15, 2026 | 1,665.00 | 1,676.00 | 1,654.00 | 1,664.00 | 1,664.00 | 0.91% | 58,100 |
| Apr 14, 2026 | 1,643.00 | 1,655.00 | 1,636.00 | 1,649.00 | 1,649.00 | 0.24% | 49,700 |
| Apr 13, 2026 | 1,645.00 | 1,661.00 | 1,636.00 | 1,645.00 | 1,645.00 | -0.42% | 51,400 |
| Apr 10, 2026 | 1,652.00 | 1,663.00 | 1,646.00 | 1,652.00 | 1,652.00 | 0.43% | 39,900 |
| Apr 9, 2026 | 1,659.00 | 1,665.00 | 1,645.00 | 1,645.00 | 1,645.00 | -0.60% | 51,300 |
| Apr 8, 2026 | 1,647.00 | 1,660.00 | 1,642.00 | 1,655.00 | 1,655.00 | 1.85% | 65,800 |
| Apr 7, 2026 | 1,616.00 | 1,639.00 | 1,616.00 | 1,625.00 | 1,625.00 | 0.43% | 40,400 |