Iwatani Corporation (TYO:8088)
Japan · Delayed Price · Currency is JPY 2,129.50
-19.50 (-0.91%)
Sep 8, 2026, 3:30 PM JST
Iwatani Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 2,125.00 | 2,164.50 | 2,121.00 | 2,149.00 | 2,149.00 | 1.18% | 687,800 |
| Sep 4, 2026 | 2,201.00 | 2,211.50 | 2,123.00 | 2,124.00 | 2,124.00 | -4.11% | 928,100 |
| Sep 3, 2026 | 2,194.00 | 2,239.00 | 2,188.50 | 2,215.00 | 2,215.00 | 0.77% | 786,500 |
| Sep 2, 2026 | 2,267.50 | 2,290.50 | 2,198.00 | 2,198.00 | 2,198.00 | -4.08% | 846,100 |
| Sep 1, 2026 | 2,222.50 | 2,292.50 | 2,222.50 | 2,291.50 | 2,291.50 | 3.41% | 799,900 |
| Aug 31, 2026 | 2,215.00 | 2,241.00 | 2,201.50 | 2,216.00 | 2,216.00 | -0.34% | 523,500 |
| Aug 28, 2026 | 2,233.50 | 2,241.50 | 2,217.50 | 2,223.50 | 2,223.50 | 0.38% | 659,100 |
| Aug 27, 2026 | 2,190.00 | 2,215.00 | 2,172.50 | 2,215.00 | 2,215.00 | 2.03% | 557,700 |
| Aug 26, 2026 | 2,160.00 | 2,191.00 | 2,152.00 | 2,171.00 | 2,171.00 | - | 487,600 |
| Aug 25, 2026 | 2,187.00 | 2,208.00 | 2,170.50 | 2,171.00 | 2,171.00 | -0.73% | 500,800 |
| Aug 24, 2026 | 2,181.00 | 2,192.00 | 2,155.00 | 2,187.00 | 2,187.00 | 0.46% | 416,700 |
| Aug 21, 2026 | 2,180.50 | 2,195.50 | 2,163.50 | 2,177.00 | 2,177.00 | -0.32% | 596,100 |
| Aug 20, 2026 | 2,208.00 | 2,217.50 | 2,170.50 | 2,184.00 | 2,184.00 | -0.59% | 702,300 |
| Aug 19, 2026 | 2,241.50 | 2,243.00 | 2,187.50 | 2,197.00 | 2,197.00 | -3.00% | 740,300 |
| 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 |