ANEST IWATA Corporation (TYO:6381)
Japan · Delayed Price · Currency is JPY 1,631.00
-2.00 (-0.12%)
May 29, 2026, 3:30 PM JST
ANEST IWATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,623.00 | 1,625.00 | 1,611.00 | 1,618.00 | 1,618.00 | -0.12% | 47,700 |
| Apr 3, 2026 | 1,619.00 | 1,630.00 | 1,612.00 | 1,620.00 | 1,620.00 | 0.06% | 54,700 |
| Apr 2, 2026 | 1,640.00 | 1,656.00 | 1,619.00 | 1,619.00 | 1,619.00 | -1.04% | 66,600 |
| Apr 1, 2026 | 1,614.00 | 1,637.00 | 1,610.00 | 1,636.00 | 1,636.00 | 3.02% | 59,900 |
| Mar 31, 2026 | 1,580.00 | 1,600.00 | 1,573.00 | 1,588.00 | 1,588.00 | 0.32% | 74,800 |
| Mar 30, 2026 | 1,583.00 | 1,595.00 | 1,563.00 | 1,583.00 | 1,583.00 | -1.80% | 152,900 |
| Mar 27, 2026 | 1,650.00 | 1,666.00 | 1,640.00 | 1,658.00 | 1,612.00 | 0.18% | 115,600 |
| Mar 26, 2026 | 1,665.00 | 1,668.00 | 1,640.00 | 1,655.00 | 1,609.08 | -0.60% | 56,900 |
| Mar 25, 2026 | 1,650.00 | 1,671.00 | 1,650.00 | 1,665.00 | 1,618.81 | 2.34% | 50,700 |
| Mar 24, 2026 | 1,640.00 | 1,642.00 | 1,613.00 | 1,627.00 | 1,581.86 | 1.12% | 102,700 |
| Mar 23, 2026 | 1,607.00 | 1,623.00 | 1,592.00 | 1,609.00 | 1,564.36 | -1.83% | 149,300 |
| Mar 19, 2026 | 1,655.00 | 1,661.00 | 1,639.00 | 1,639.00 | 1,593.53 | -2.44% | 80,800 |
| Mar 18, 2026 | 1,663.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,633.39 | 2.38% | 98,500 |
| Mar 17, 2026 | 1,633.00 | 1,645.00 | 1,628.00 | 1,641.00 | 1,595.47 | 1.61% | 61,000 |
| Mar 16, 2026 | 1,619.00 | 1,624.00 | 1,607.00 | 1,615.00 | 1,570.19 | - | 60,800 |