Iwatani Corporation (TYO:8088)
Japan · Delayed Price · Currency is JPY 1,754.50
-148.50 (-7.80%)
Mar 4, 2026, 1:15 PM JST
Iwatani Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,806.00 | 1,837.50 | 1,734.00 | 1,734.00 | - | -8.88% | 905,800 |
| Mar 3, 2026 | 1,978.00 | 1,985.00 | 1,891.00 | 1,903.00 | 1,903.00 | -5.82% | 1,149,700 |
| Mar 2, 2026 | 1,980.00 | 2,021.00 | 1,967.00 | 2,020.50 | 2,020.50 | -1.87% | 1,045,600 |
| Feb 27, 2026 | 1,999.50 | 2,059.00 | 1,989.50 | 2,059.00 | 2,059.00 | 4.23% | 1,135,700 |
| Feb 26, 2026 | 1,977.00 | 2,003.00 | 1,967.00 | 1,975.50 | 1,975.50 | 1.00% | 944,300 |
| Feb 25, 2026 | 1,950.00 | 1,969.00 | 1,921.00 | 1,956.00 | 1,956.00 | 0.69% | 825,500 |
| Feb 24, 2026 | 1,935.00 | 1,954.00 | 1,892.50 | 1,942.50 | 1,942.50 | 0.60% | 722,700 |
| Feb 20, 2026 | 1,957.00 | 1,957.00 | 1,916.50 | 1,931.00 | 1,931.00 | -1.78% | 560,000 |
| Feb 19, 2026 | 1,965.00 | 1,966.00 | 1,924.00 | 1,966.00 | 1,966.00 | 0.77% | 656,800 |
| Feb 18, 2026 | 1,900.00 | 1,961.00 | 1,896.00 | 1,951.00 | 1,951.00 | 3.34% | 1,189,500 |
| Feb 17, 2026 | 1,873.00 | 1,920.00 | 1,869.50 | 1,888.00 | 1,888.00 | 1.75% | 776,800 |
| Feb 16, 2026 | 1,847.50 | 1,872.00 | 1,844.00 | 1,855.50 | 1,855.50 | 0.87% | 594,400 |
| Feb 13, 2026 | 1,859.00 | 1,890.00 | 1,835.50 | 1,839.50 | 1,839.50 | -1.79% | 1,187,500 |
| Feb 12, 2026 | 1,872.00 | 1,899.00 | 1,820.00 | 1,873.00 | 1,873.00 | -5.36% | 2,389,700 |
| Feb 10, 2026 | 1,955.00 | 1,979.00 | 1,929.00 | 1,979.00 | 1,979.00 | 2.81% | 1,319,600 |
| Feb 9, 2026 | 1,971.00 | 1,974.00 | 1,922.50 | 1,925.00 | 1,925.00 | -1.03% | 903,400 |
| Feb 6, 2026 | 1,908.00 | 1,946.50 | 1,896.50 | 1,945.00 | 1,945.00 | 1.49% | 625,600 |
| Feb 5, 2026 | 1,950.00 | 1,951.00 | 1,911.00 | 1,916.50 | 1,916.50 | -0.03% | 760,700 |
| Feb 4, 2026 | 1,852.00 | 1,931.50 | 1,849.00 | 1,917.00 | 1,917.00 | 3.29% | 1,391,300 |
| Feb 3, 2026 | 1,824.00 | 1,858.50 | 1,818.00 | 1,856.00 | 1,856.00 | 3.14% | 751,200 |
| Feb 2, 2026 | 1,830.00 | 1,865.00 | 1,793.00 | 1,799.50 | 1,799.50 | -1.64% | 778,700 |
| Jan 30, 2026 | 1,831.00 | 1,842.00 | 1,806.00 | 1,829.50 | 1,829.50 | 0.44% | 747,800 |
| Jan 29, 2026 | 1,801.00 | 1,830.00 | 1,774.00 | 1,821.50 | 1,821.50 | 0.64% | 684,600 |
| Jan 28, 2026 | 1,795.00 | 1,827.00 | 1,783.50 | 1,810.00 | 1,810.00 | 0.50% | 1,098,500 |
| Jan 27, 2026 | 1,785.00 | 1,814.00 | 1,763.50 | 1,801.00 | 1,801.00 | -0.30% | 1,094,400 |
| Jan 26, 2026 | 1,800.00 | 1,830.00 | 1,788.00 | 1,806.50 | 1,806.50 | -0.93% | 955,400 |
| Jan 23, 2026 | 1,830.50 | 1,835.50 | 1,799.50 | 1,823.50 | 1,823.50 | 0.22% | 1,230,100 |
| Jan 22, 2026 | 1,834.00 | 1,846.00 | 1,814.00 | 1,819.50 | 1,819.50 | 0.41% | 767,700 |
| Jan 21, 2026 | 1,802.00 | 1,827.50 | 1,786.00 | 1,812.00 | 1,812.00 | -1.25% | 966,400 |
| Jan 20, 2026 | 1,890.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,835.00 | -5.61% | 2,010,500 |
| Jan 19, 2026 | 1,915.00 | 1,959.50 | 1,912.00 | 1,944.00 | 1,944.00 | 1.83% | 1,398,800 |
| Jan 16, 2026 | 1,986.00 | 1,987.00 | 1,893.00 | 1,909.00 | 1,909.00 | -1.95% | 2,183,700 |
| Jan 15, 2026 | 1,876.00 | 1,958.00 | 1,858.50 | 1,947.00 | 1,947.00 | 2.77% | 2,234,800 |
| Jan 14, 2026 | 1,887.50 | 1,938.50 | 1,868.50 | 1,894.50 | 1,894.50 | 3.95% | 3,294,100 |
| Jan 13, 2026 | 1,800.00 | 1,835.00 | 1,785.50 | 1,822.50 | 1,822.50 | 8.22% | 2,961,900 |
| Jan 9, 2026 | 1,695.50 | 1,709.50 | 1,683.50 | 1,684.00 | 1,684.00 | 0.60% | 998,200 |
| Jan 8, 2026 | 1,642.00 | 1,680.00 | 1,640.00 | 1,674.00 | 1,674.00 | 1.33% | 808,700 |
| Jan 7, 2026 | 1,651.00 | 1,665.50 | 1,640.00 | 1,652.00 | 1,652.00 | -0.66% | 568,000 |
| Jan 6, 2026 | 1,642.00 | 1,672.00 | 1,641.50 | 1,663.00 | 1,663.00 | 1.31% | 684,100 |
| Jan 5, 2026 | 1,653.00 | 1,662.50 | 1,641.50 | 1,641.50 | 1,641.50 | -0.36% | 599,000 |
| Dec 30, 2025 | 1,656.00 | 1,660.50 | 1,647.50 | 1,647.50 | 1,647.50 | -0.93% | 421,600 |
| Dec 29, 2025 | 1,650.00 | 1,663.00 | 1,648.00 | 1,663.00 | 1,663.00 | 0.91% | 343,900 |
| Dec 26, 2025 | 1,654.00 | 1,660.50 | 1,641.50 | 1,648.00 | 1,648.00 | -0.36% | 424,000 |
| Dec 25, 2025 | 1,665.00 | 1,665.00 | 1,649.50 | 1,654.00 | 1,654.00 | 0.24% | 286,500 |
| Dec 24, 2025 | 1,662.50 | 1,662.50 | 1,649.50 | 1,650.00 | 1,650.00 | -0.75% | 419,000 |
| Dec 23, 2025 | 1,647.00 | 1,664.00 | 1,644.50 | 1,662.50 | 1,662.50 | 0.79% | 417,700 |
| Dec 22, 2025 | 1,639.00 | 1,653.00 | 1,632.00 | 1,649.50 | 1,649.50 | 1.07% | 604,700 |
| Dec 19, 2025 | 1,617.00 | 1,638.50 | 1,617.00 | 1,632.00 | 1,632.00 | 0.18% | 711,300 |
| Dec 18, 2025 | 1,626.50 | 1,635.00 | 1,617.50 | 1,629.00 | 1,629.00 | 0.62% | 431,500 |
| Dec 17, 2025 | 1,630.00 | 1,630.50 | 1,601.00 | 1,619.00 | 1,619.00 | -0.89% | 530,000 |