Iwatani Corporation (TYO:8088)
Japan · Delayed Price · Currency is JPY 1,836.00
+24.00 (1.32%)
Jan 22, 2026, 9:45 AM JST
Iwatani Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,802.00 | 1,827.50 | 1,786.00 | 1,823.50 | - | -0.63% | 669,200 |
| 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 |
| Dec 16, 2025 | 1,659.50 | 1,663.00 | 1,630.00 | 1,633.50 | 1,633.50 | -1.57% | 434,400 |
| Dec 15, 2025 | 1,646.50 | 1,659.50 | 1,637.00 | 1,659.50 | 1,659.50 | 0.67% | 389,600 |
| Dec 12, 2025 | 1,655.00 | 1,655.00 | 1,633.00 | 1,648.50 | 1,648.50 | 0.98% | 522,900 |
| Dec 11, 2025 | 1,662.00 | 1,670.00 | 1,632.50 | 1,632.50 | 1,632.50 | -1.03% | 577,300 |
| Dec 10, 2025 | 1,627.00 | 1,649.50 | 1,623.50 | 1,649.50 | 1,649.50 | 1.57% | 789,800 |
| Dec 9, 2025 | 1,617.00 | 1,637.00 | 1,610.00 | 1,624.00 | 1,624.00 | 0.12% | 800,100 |
| Dec 8, 2025 | 1,622.00 | 1,634.50 | 1,621.50 | 1,622.00 | 1,622.00 | 0.22% | 684,700 |
| Dec 5, 2025 | 1,640.00 | 1,643.50 | 1,618.00 | 1,618.50 | 1,618.50 | -1.67% | 800,100 |
| Dec 4, 2025 | 1,630.00 | 1,654.00 | 1,628.00 | 1,646.00 | 1,646.00 | 0.64% | 664,500 |
| Dec 3, 2025 | 1,640.00 | 1,651.00 | 1,627.00 | 1,635.50 | 1,635.50 | -1.15% | 644,300 |
| Dec 2, 2025 | 1,670.00 | 1,674.50 | 1,645.00 | 1,654.50 | 1,654.50 | -1.02% | 642,200 |
| Dec 1, 2025 | 1,709.50 | 1,717.00 | 1,671.50 | 1,671.50 | 1,671.50 | -1.73% | 859,600 |
| Nov 28, 2025 | 1,693.50 | 1,702.00 | 1,687.00 | 1,701.00 | 1,701.00 | 0.44% | 595,200 |
| Nov 27, 2025 | 1,697.50 | 1,706.50 | 1,686.00 | 1,693.50 | 1,693.50 | -0.06% | 590,500 |
| Nov 26, 2025 | 1,675.00 | 1,696.50 | 1,670.50 | 1,694.50 | 1,694.50 | 2.08% | 858,800 |
| Nov 25, 2025 | 1,675.00 | 1,679.00 | 1,652.50 | 1,660.00 | 1,660.00 | -0.39% | 525,800 |
| Nov 21, 2025 | 1,659.00 | 1,682.00 | 1,650.50 | 1,666.50 | 1,666.50 | -0.18% | 644,600 |
| Nov 20, 2025 | 1,663.00 | 1,680.00 | 1,658.50 | 1,669.50 | 1,669.50 | 1.71% | 594,900 |
| Nov 19, 2025 | 1,643.50 | 1,651.00 | 1,623.00 | 1,641.50 | 1,641.50 | 0.34% | 582,900 |
| Nov 18, 2025 | 1,675.50 | 1,678.00 | 1,636.00 | 1,636.00 | 1,636.00 | -2.97% | 713,200 |
| Nov 17, 2025 | 1,669.00 | 1,686.00 | 1,661.50 | 1,686.00 | 1,686.00 | 1.41% | 876,200 |
| Nov 14, 2025 | 1,644.50 | 1,664.00 | 1,637.50 | 1,662.50 | 1,662.50 | 0.94% | 729,500 |
| Nov 13, 2025 | 1,619.00 | 1,652.00 | 1,619.00 | 1,647.00 | 1,647.00 | 0.92% | 1,173,600 |
| Nov 12, 2025 | 1,635.50 | 1,646.50 | 1,618.50 | 1,632.00 | 1,632.00 | -2.60% | 1,552,600 |
| Nov 11, 2025 | 1,670.00 | 1,675.50 | 1,648.00 | 1,675.50 | 1,675.50 | 0.18% | 863,200 |
| Nov 10, 2025 | 1,650.00 | 1,672.50 | 1,639.50 | 1,672.50 | 1,672.50 | 2.80% | 717,500 |
| Nov 7, 2025 | 1,642.00 | 1,642.00 | 1,614.00 | 1,627.00 | 1,627.00 | 0.40% | 447,900 |
| Nov 6, 2025 | 1,602.00 | 1,642.00 | 1,600.00 | 1,620.50 | 1,620.50 | 0.90% | 596,200 |