Iwatani Corporation (TYO:8088)
Japan · Delayed Price · Currency is JPY 1,886.50
-6.00 (-0.32%)
Oct 21, 2026, 3:30 PM JST
Iwatani Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,890.00 | 1,898.50 | 1,880.00 | 1,886.50 | 1,886.50 | -0.32% | 564,600 |
| Oct 20, 2026 | 1,932.00 | 1,943.00 | 1,892.50 | 1,892.50 | 1,892.50 | -2.37% | 584,600 |
| Oct 19, 2026 | 1,928.00 | 1,943.00 | 1,905.50 | 1,938.50 | 1,938.50 | 0.47% | 537,400 |
| Oct 16, 2026 | 1,902.00 | 1,932.00 | 1,894.50 | 1,929.50 | 1,929.50 | 1.37% | 562,500 |
| Oct 15, 2026 | 1,942.00 | 1,957.50 | 1,894.00 | 1,903.50 | 1,903.50 | -2.76% | 768,100 |
| Oct 14, 2026 | 1,977.00 | 1,984.00 | 1,954.00 | 1,957.50 | 1,957.50 | -0.86% | 685,400 |
| Oct 13, 2026 | 1,960.00 | 1,980.00 | 1,942.00 | 1,974.50 | 1,974.50 | 1.49% | 715,700 |
| Oct 9, 2026 | 1,966.00 | 1,977.50 | 1,945.50 | 1,945.50 | 1,945.50 | -0.36% | 447,600 |
| Oct 8, 2026 | 1,989.00 | 1,992.00 | 1,923.00 | 1,952.50 | 1,952.50 | -2.28% | 751,600 |
| Oct 7, 2026 | 1,985.50 | 2,013.50 | 1,984.00 | 1,998.00 | 1,998.00 | -0.10% | 511,000 |
| Oct 6, 2026 | 2,005.00 | 2,008.00 | 1,984.00 | 2,000.00 | 2,000.00 | 0.20% | 376,400 |
| Oct 5, 2026 | 2,004.50 | 2,004.50 | 1,974.50 | 1,996.00 | 1,996.00 | -0.03% | 564,600 |
| Oct 2, 2026 | 2,000.00 | 2,015.50 | 1,989.00 | 1,996.50 | 1,996.50 | -1.07% | 708,700 |
| Oct 1, 2026 | 2,022.00 | 2,030.50 | 1,993.50 | 2,018.00 | 2,018.00 | -0.84% | 687,000 |
| Sep 30, 2026 | 2,027.50 | 2,048.00 | 2,005.00 | 2,035.00 | 2,035.00 | 1.17% | 740,500 |
| Sep 29, 2026 | 2,066.00 | 2,066.00 | 2,004.00 | 2,011.50 | 2,011.50 | -3.53% | 895,300 |
| Sep 28, 2026 | 2,141.50 | 2,149.50 | 2,106.50 | 2,108.50 | 2,085.00 | -1.31% | 762,000 |
| Sep 25, 2026 | 2,124.50 | 2,144.00 | 2,115.50 | 2,136.50 | 2,112.69 | 0.64% | 592,800 |
| Sep 24, 2026 | 2,131.00 | 2,138.50 | 2,114.00 | 2,123.00 | 2,099.34 | -0.07% | 643,700 |
| Sep 18, 2026 | 2,140.00 | 2,150.00 | 2,111.00 | 2,124.50 | 2,100.82 | -0.72% | 988,700 |
| Sep 17, 2026 | 2,121.00 | 2,151.00 | 2,114.00 | 2,140.00 | 2,116.15 | 1.18% | 520,700 |
| Sep 16, 2026 | 2,122.00 | 2,140.50 | 2,107.50 | 2,115.00 | 2,091.43 | 0.81% | 476,900 |
| Sep 15, 2026 | 2,100.50 | 2,126.00 | 2,092.50 | 2,098.00 | 2,074.62 | -1.25% | 506,500 |
| Sep 14, 2026 | 2,130.00 | 2,155.00 | 2,114.00 | 2,124.50 | 2,100.82 | 0.28% | 521,800 |
| Sep 11, 2026 | 2,115.50 | 2,151.50 | 2,091.00 | 2,118.50 | 2,094.89 | -1.63% | 712,900 |
| Sep 10, 2026 | 2,186.50 | 2,214.00 | 2,142.00 | 2,153.50 | 2,129.50 | -1.08% | 801,100 |
| Sep 9, 2026 | 2,149.50 | 2,188.50 | 2,145.00 | 2,177.00 | 2,152.74 | 2.23% | 904,500 |
| Sep 8, 2026 | 2,127.50 | 2,146.00 | 2,105.50 | 2,129.50 | 2,105.77 | -0.91% | 796,700 |
| Sep 7, 2026 | 2,125.00 | 2,164.50 | 2,121.00 | 2,149.00 | 2,125.05 | 1.18% | 687,800 |
| Sep 4, 2026 | 2,201.00 | 2,211.50 | 2,123.00 | 2,124.00 | 2,100.33 | -4.11% | 928,100 |
| Sep 3, 2026 | 2,194.00 | 2,239.00 | 2,188.50 | 2,215.00 | 2,190.31 | 0.77% | 786,500 |
| Sep 2, 2026 | 2,267.50 | 2,290.50 | 2,198.00 | 2,198.00 | 2,173.50 | -4.08% | 846,100 |
| Sep 1, 2026 | 2,222.50 | 2,292.50 | 2,222.50 | 2,291.50 | 2,265.96 | 3.41% | 799,900 |
| Aug 31, 2026 | 2,215.00 | 2,241.00 | 2,201.50 | 2,216.00 | 2,191.30 | -0.34% | 523,500 |
| Aug 28, 2026 | 2,233.50 | 2,241.50 | 2,217.50 | 2,223.50 | 2,198.72 | 0.38% | 659,100 |
| Aug 27, 2026 | 2,190.00 | 2,215.00 | 2,172.50 | 2,215.00 | 2,190.31 | 2.03% | 557,700 |
| Aug 26, 2026 | 2,160.00 | 2,191.00 | 2,152.00 | 2,171.00 | 2,146.80 | - | 487,600 |
| Aug 25, 2026 | 2,187.00 | 2,208.00 | 2,170.50 | 2,171.00 | 2,146.80 | -0.73% | 500,800 |
| Aug 24, 2026 | 2,181.00 | 2,192.00 | 2,155.00 | 2,187.00 | 2,162.63 | 0.46% | 416,700 |
| Aug 21, 2026 | 2,180.50 | 2,195.50 | 2,163.50 | 2,177.00 | 2,152.74 | -0.32% | 596,100 |
| Aug 20, 2026 | 2,208.00 | 2,217.50 | 2,170.50 | 2,184.00 | 2,159.66 | -0.59% | 702,300 |
| Aug 19, 2026 | 2,241.50 | 2,243.00 | 2,187.50 | 2,197.00 | 2,172.51 | -3.00% | 740,300 |
| Aug 18, 2026 | 2,248.00 | 2,282.50 | 2,242.50 | 2,265.00 | 2,239.76 | 0.94% | 698,500 |
| Aug 17, 2026 | 2,257.50 | 2,285.00 | 2,222.00 | 2,244.00 | 2,218.99 | -0.24% | 772,300 |
| Aug 14, 2026 | 2,182.00 | 2,256.00 | 2,167.50 | 2,249.50 | 2,224.43 | 2.09% | 887,900 |
| Aug 13, 2026 | 2,229.00 | 2,233.00 | 2,191.00 | 2,203.50 | 2,178.94 | -0.74% | 606,700 |
| Aug 12, 2026 | 2,227.00 | 2,229.50 | 2,166.00 | 2,220.00 | 2,195.26 | 0.52% | 906,400 |
| Aug 10, 2026 | 2,201.00 | 2,225.00 | 2,165.00 | 2,208.50 | 2,183.89 | -0.83% | 1,210,300 |
| Aug 7, 2026 | 2,151.00 | 2,292.50 | 2,151.00 | 2,227.00 | 2,202.18 | 8.42% | 3,449,300 |
| Aug 6, 2026 | 2,028.00 | 2,054.00 | 2,015.00 | 2,054.00 | 2,031.11 | 1.68% | 883,400 |