Iwatani Corporation (TYO:8088)
Japan · Delayed Price · Currency is JPY 1,905.00
-16.00 (-0.83%)
May 1, 2026, 3:30 PM JST
Iwatani Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,914.00 | 1,923.50 | 1,883.00 | 1,905.00 | 1,905.00 | -0.83% | 716,400 |
| Apr 30, 2026 | 1,962.50 | 1,970.00 | 1,903.00 | 1,921.00 | 1,921.00 | -2.71% | 992,500 |
| Apr 28, 2026 | 1,955.00 | 2,000.50 | 1,950.00 | 1,974.50 | 1,974.50 | 4.78% | 1,234,300 |
| Apr 27, 2026 | 1,888.50 | 1,906.00 | 1,868.00 | 1,884.50 | 1,884.50 | 0.08% | 780,500 |
| Apr 24, 2026 | 1,911.00 | 1,920.50 | 1,873.00 | 1,883.00 | 1,883.00 | -1.31% | 665,000 |
| Apr 23, 2026 | 1,907.00 | 1,920.00 | 1,877.00 | 1,908.00 | 1,908.00 | -0.42% | 752,300 |
| Apr 22, 2026 | 1,981.00 | 1,998.00 | 1,905.00 | 1,916.00 | 1,916.00 | -4.34% | 1,150,500 |
| Apr 21, 2026 | 2,009.50 | 2,029.50 | 1,964.00 | 2,003.00 | 2,003.00 | 0.45% | 1,078,000 |
| Apr 20, 2026 | 2,003.50 | 2,032.50 | 1,978.50 | 1,994.00 | 1,994.00 | -0.62% | 1,112,300 |
| Apr 17, 2026 | 1,982.00 | 2,021.00 | 1,947.50 | 2,006.50 | 2,006.50 | 1.75% | 1,155,300 |
| Apr 16, 2026 | 1,941.00 | 1,979.50 | 1,938.00 | 1,972.00 | 1,972.00 | 1.47% | 897,200 |
| Apr 15, 2026 | 1,935.50 | 1,947.00 | 1,920.50 | 1,943.50 | 1,943.50 | 0.13% | 711,500 |
| Apr 14, 2026 | 1,935.00 | 1,941.00 | 1,910.50 | 1,941.00 | 1,941.00 | -0.10% | 998,200 |
| Apr 13, 2026 | 1,977.50 | 1,995.00 | 1,928.50 | 1,943.00 | 1,943.00 | -1.42% | 986,000 |
| Apr 10, 2026 | 2,004.50 | 2,022.00 | 1,960.50 | 1,971.00 | 1,971.00 | -1.60% | 909,500 |
| Apr 9, 2026 | 2,024.50 | 2,057.00 | 2,003.00 | 2,003.00 | 2,003.00 | -0.37% | 921,600 |
| Apr 8, 2026 | 2,076.50 | 2,076.50 | 2,010.50 | 2,010.50 | 2,010.50 | -0.79% | 1,361,200 |
| Apr 7, 2026 | 2,039.00 | 2,056.50 | 2,015.50 | 2,026.50 | 2,026.50 | -0.64% | 985,400 |
| Apr 6, 2026 | 2,047.00 | 2,067.00 | 2,034.50 | 2,039.50 | 2,039.50 | -0.90% | 726,700 |
| Apr 3, 2026 | 2,027.50 | 2,058.00 | 2,023.50 | 2,058.00 | 2,058.00 | 1.48% | 702,500 |
| Apr 2, 2026 | 2,040.00 | 2,080.50 | 1,995.00 | 2,028.00 | 2,028.00 | -2.01% | 1,589,000 |
| Apr 1, 2026 | 2,053.00 | 2,069.50 | 2,027.50 | 2,069.50 | 2,069.50 | 3.22% | 1,414,300 |
| Mar 31, 2026 | 2,076.00 | 2,087.00 | 2,002.50 | 2,005.00 | 2,005.00 | -3.21% | 1,391,900 |
| Mar 30, 2026 | 2,005.00 | 2,085.00 | 1,998.50 | 2,071.50 | 2,071.50 | 0.24% | 1,766,500 |
| Mar 27, 2026 | 2,055.00 | 2,072.00 | 2,037.50 | 2,066.50 | 2,043.00 | 1.20% | 1,568,400 |
| Mar 26, 2026 | 2,026.00 | 2,042.00 | 1,988.50 | 2,042.00 | 2,018.78 | 0.37% | 1,549,200 |
| Mar 25, 2026 | 2,136.00 | 2,148.00 | 2,031.50 | 2,034.50 | 2,011.36 | -2.63% | 2,206,800 |
| Mar 24, 2026 | 2,050.00 | 2,122.00 | 2,035.50 | 2,089.50 | 2,065.74 | 5.37% | 2,979,200 |
| Mar 23, 2026 | 1,989.00 | 2,051.00 | 1,971.00 | 1,983.00 | 1,960.45 | -1.25% | 3,029,400 |
| Mar 19, 2026 | 2,064.50 | 2,152.50 | 2,006.50 | 2,008.00 | 1,985.17 | -4.13% | 3,446,400 |
| Mar 18, 2026 | 2,023.00 | 2,103.50 | 2,014.00 | 2,094.50 | 2,070.68 | 6.59% | 2,469,700 |
| Mar 17, 2026 | 1,946.50 | 2,004.50 | 1,940.00 | 1,965.00 | 1,942.65 | 2.37% | 1,864,900 |
| Mar 16, 2026 | 1,980.00 | 1,985.00 | 1,911.00 | 1,919.50 | 1,897.67 | -1.59% | 2,847,900 |
| Mar 13, 2026 | 1,802.00 | 1,955.00 | 1,791.00 | 1,950.50 | 1,928.32 | 7.58% | 3,317,600 |
| Mar 12, 2026 | 1,755.50 | 1,821.00 | 1,754.00 | 1,813.00 | 1,792.38 | 3.48% | 1,684,500 |
| Mar 11, 2026 | 1,768.00 | 1,782.00 | 1,751.00 | 1,752.00 | 1,732.08 | 0.49% | 816,400 |
| Mar 10, 2026 | 1,737.50 | 1,757.00 | 1,725.00 | 1,743.50 | 1,723.67 | 2.26% | 960,500 |
| Mar 9, 2026 | 1,675.00 | 1,707.50 | 1,660.00 | 1,705.00 | 1,685.61 | -5.01% | 1,524,000 |
| Mar 6, 2026 | 1,780.00 | 1,801.50 | 1,766.00 | 1,795.00 | 1,774.59 | -0.86% | 913,900 |
| Mar 5, 2026 | 1,820.00 | 1,825.00 | 1,773.50 | 1,810.50 | 1,789.91 | 2.84% | 1,173,000 |
| Mar 4, 2026 | 1,806.00 | 1,837.50 | 1,726.00 | 1,760.50 | 1,740.48 | -7.49% | 1,673,300 |
| Mar 3, 2026 | 1,978.00 | 1,985.00 | 1,891.00 | 1,903.00 | 1,881.36 | -5.82% | 1,149,700 |
| Mar 2, 2026 | 1,980.00 | 2,021.00 | 1,967.00 | 2,020.50 | 1,997.52 | -1.87% | 1,045,600 |
| Feb 27, 2026 | 1,999.50 | 2,059.00 | 1,989.50 | 2,059.00 | 2,035.59 | 4.23% | 1,135,700 |
| Feb 26, 2026 | 1,977.00 | 2,003.00 | 1,967.00 | 1,975.50 | 1,953.03 | 1.00% | 944,300 |
| Feb 25, 2026 | 1,950.00 | 1,969.00 | 1,921.00 | 1,956.00 | 1,933.76 | 0.69% | 825,500 |
| Feb 24, 2026 | 1,935.00 | 1,954.00 | 1,892.50 | 1,942.50 | 1,920.41 | 0.60% | 722,700 |
| Feb 20, 2026 | 1,957.00 | 1,957.00 | 1,916.50 | 1,931.00 | 1,909.04 | -1.78% | 560,000 |
| Feb 19, 2026 | 1,965.00 | 1,966.00 | 1,924.00 | 1,966.00 | 1,943.64 | 0.77% | 656,800 |
| Feb 18, 2026 | 1,900.00 | 1,961.00 | 1,896.00 | 1,951.00 | 1,928.81 | 3.34% | 1,189,500 |