Iwatani Corporation (TYO:8088)
Japan · Delayed Price · Currency is JPY 2,195.00
-70.00 (-3.09%)
Aug 19, 2026, 10:24 AM JST
Iwatani Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 2,241.50 | 2,243.00 | 2,196.50 | 2,204.00 | - | -2.69% | 202,300 |
| Aug 18, 2026 | 2,248.00 | 2,282.50 | 2,242.50 | 2,265.00 | 2,265.00 | 0.94% | 698,500 |
| Aug 17, 2026 | 2,257.50 | 2,285.00 | 2,222.00 | 2,244.00 | 2,244.00 | -0.24% | 772,300 |
| Aug 14, 2026 | 2,182.00 | 2,256.00 | 2,167.50 | 2,249.50 | 2,249.50 | 2.09% | 887,900 |
| Aug 13, 2026 | 2,229.00 | 2,233.00 | 2,191.00 | 2,203.50 | 2,203.50 | -0.74% | 606,700 |
| Aug 12, 2026 | 2,227.00 | 2,229.50 | 2,166.00 | 2,220.00 | 2,220.00 | 0.52% | 906,400 |
| Aug 10, 2026 | 2,201.00 | 2,225.00 | 2,165.00 | 2,208.50 | 2,208.50 | -0.83% | 1,210,300 |
| Aug 7, 2026 | 2,151.00 | 2,292.50 | 2,151.00 | 2,227.00 | 2,227.00 | 8.42% | 3,449,300 |
| Aug 6, 2026 | 2,028.00 | 2,054.00 | 2,015.00 | 2,054.00 | 2,054.00 | 1.68% | 883,400 |
| Aug 5, 2026 | 2,019.00 | 2,038.00 | 2,003.00 | 2,020.00 | 2,020.00 | 0.82% | 649,700 |
| Aug 4, 2026 | 2,027.00 | 2,038.50 | 1,986.50 | 2,003.50 | 2,003.50 | -1.13% | 620,100 |
| Aug 3, 2026 | 2,050.00 | 2,050.00 | 1,987.00 | 2,026.50 | 2,026.50 | -1.22% | 765,400 |
| Jul 31, 2026 | 2,055.00 | 2,091.00 | 2,042.00 | 2,051.50 | 2,051.50 | 0.10% | 988,800 |
| Jul 30, 2026 | 2,027.50 | 2,054.50 | 1,997.00 | 2,049.50 | 2,049.50 | 0.22% | 1,147,600 |
| Jul 29, 2026 | 1,999.00 | 2,052.00 | 1,984.00 | 2,045.00 | 2,045.00 | 3.83% | 1,088,700 |
| Jul 28, 2026 | 1,995.00 | 2,003.00 | 1,959.00 | 1,969.50 | 1,969.50 | -1.72% | 722,900 |
| Jul 27, 2026 | 1,990.50 | 2,008.50 | 1,969.50 | 2,004.00 | 2,004.00 | 1.26% | 633,200 |
| Jul 24, 2026 | 1,985.00 | 2,004.00 | 1,963.50 | 1,979.00 | 1,979.00 | -0.88% | 626,100 |
| Jul 23, 2026 | 1,984.00 | 1,999.50 | 1,980.50 | 1,996.50 | 1,996.50 | 0.10% | 627,200 |
| Jul 22, 2026 | 1,982.00 | 2,008.00 | 1,974.50 | 1,994.50 | 1,994.50 | 0.99% | 688,900 |
| Jul 21, 2026 | 1,969.50 | 1,984.50 | 1,943.50 | 1,975.00 | 1,975.00 | 2.57% | 789,800 |
| Jul 17, 2026 | 1,957.50 | 1,968.00 | 1,908.00 | 1,925.50 | 1,925.50 | -2.04% | 1,067,500 |
| Jul 16, 2026 | 2,000.00 | 2,011.00 | 1,955.50 | 1,965.50 | 1,965.50 | -2.70% | 661,600 |
| Jul 15, 2026 | 2,020.00 | 2,031.00 | 2,006.50 | 2,020.00 | 2,020.00 | 1.28% | 617,300 |
| Jul 14, 2026 | 1,990.00 | 1,996.00 | 1,967.00 | 1,994.50 | 1,994.50 | 1.06% | 553,900 |
| Jul 13, 2026 | 2,002.00 | 2,014.50 | 1,958.00 | 1,973.50 | 1,973.50 | - | 520,800 |
| Jul 10, 2026 | 1,995.50 | 2,019.50 | 1,962.00 | 1,973.50 | 1,973.50 | -0.68% | 982,600 |
| Jul 9, 2026 | 1,999.50 | 2,000.50 | 1,955.00 | 1,987.00 | 1,987.00 | 0.63% | 906,700 |
| Jul 8, 2026 | 2,028.50 | 2,030.00 | 1,964.00 | 1,974.50 | 1,974.50 | -2.88% | 1,005,100 |
| Jul 7, 2026 | 2,060.00 | 2,074.00 | 2,022.00 | 2,033.00 | 2,033.00 | -0.68% | 1,215,300 |
| Jul 6, 2026 | 1,987.00 | 2,047.00 | 1,980.00 | 2,047.00 | 2,047.00 | 3.59% | 938,600 |
| Jul 3, 2026 | 1,951.00 | 1,983.50 | 1,940.50 | 1,976.00 | 1,976.00 | 2.44% | 894,800 |
| Jul 2, 2026 | 1,909.00 | 1,948.00 | 1,903.00 | 1,929.00 | 1,929.00 | 1.37% | 699,500 |
| Jul 1, 2026 | 1,909.50 | 1,924.00 | 1,895.00 | 1,903.00 | 1,903.00 | 0.21% | 639,200 |
| Jun 30, 2026 | 1,919.00 | 1,928.50 | 1,894.50 | 1,899.00 | 1,899.00 | 0.16% | 771,400 |
| Jun 29, 2026 | 1,930.00 | 1,938.50 | 1,879.50 | 1,896.00 | 1,896.00 | -0.65% | 880,000 |
| Jun 26, 2026 | 1,895.00 | 1,908.50 | 1,873.00 | 1,908.50 | 1,908.50 | 1.25% | 650,000 |
| Jun 25, 2026 | 1,894.50 | 1,895.50 | 1,872.00 | 1,885.00 | 1,885.00 | 0.37% | 494,600 |
| Jun 24, 2026 | 1,901.00 | 1,924.00 | 1,866.00 | 1,878.00 | 1,878.00 | -2.16% | 665,200 |
| Jun 23, 2026 | 1,874.00 | 1,946.50 | 1,862.50 | 1,919.50 | 1,919.50 | 4.41% | 1,391,000 |
| Jun 22, 2026 | 1,866.50 | 1,867.50 | 1,827.00 | 1,838.50 | 1,838.50 | -2.05% | 790,300 |
| Jun 19, 2026 | 1,926.50 | 1,927.00 | 1,875.50 | 1,877.00 | 1,877.00 | -1.88% | 2,040,400 |
| Jun 18, 2026 | 1,929.50 | 1,937.00 | 1,901.00 | 1,913.00 | 1,913.00 | 1.24% | 1,038,200 |
| Jun 17, 2026 | 1,857.50 | 1,912.00 | 1,845.50 | 1,889.50 | 1,889.50 | 1.72% | 797,900 |
| Jun 16, 2026 | 1,872.00 | 1,880.00 | 1,846.00 | 1,857.50 | 1,857.50 | -0.91% | 701,100 |
| Jun 15, 2026 | 1,873.50 | 1,905.00 | 1,864.50 | 1,874.50 | 1,874.50 | 1.35% | 727,600 |
| Jun 12, 2026 | 1,858.50 | 1,890.00 | 1,849.00 | 1,849.50 | 1,849.50 | 0.87% | 898,900 |
| Jun 11, 2026 | 1,846.50 | 1,849.50 | 1,805.50 | 1,833.50 | 1,833.50 | 0.19% | 613,300 |
| Jun 10, 2026 | 1,863.00 | 1,865.50 | 1,816.50 | 1,830.00 | 1,830.00 | -1.90% | 751,400 |
| Jun 9, 2026 | 1,921.00 | 1,933.50 | 1,864.50 | 1,865.50 | 1,865.50 | -2.33% | 962,600 |