Iwatani Corporation (TYO:8088)
Japan · Delayed Price · Currency is JPY 1,979.00
-17.50 (-0.88%)
Jul 24, 2026, 3:30 PM JST
Iwatani Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 1,921.00 | 1,941.50 | 1,887.00 | 1,910.00 | 1,910.00 | -2.25% | 668,400 |
| Jun 5, 2026 | 1,983.50 | 2,000.50 | 1,943.50 | 1,954.00 | 1,954.00 | -1.51% | 555,900 |
| Jun 4, 2026 | 1,989.50 | 2,022.00 | 1,970.00 | 1,984.00 | 1,984.00 | -1.39% | 683,400 |
| Jun 3, 2026 | 1,935.50 | 2,024.50 | 1,933.00 | 2,012.00 | 2,012.00 | 6.15% | 996,000 |
| Jun 2, 2026 | 1,930.50 | 1,943.50 | 1,888.50 | 1,895.50 | 1,895.50 | -3.22% | 1,061,300 |
| Jun 1, 2026 | 2,007.50 | 2,011.00 | 1,958.50 | 1,958.50 | 1,958.50 | -2.85% | 1,241,100 |
| May 29, 2026 | 2,050.00 | 2,051.00 | 2,016.00 | 2,016.00 | 2,016.00 | -1.08% | 1,041,500 |
| May 28, 2026 | 2,043.00 | 2,055.00 | 2,012.00 | 2,038.00 | 2,038.00 | -1.31% | 793,800 |
| May 27, 2026 | 2,051.00 | 2,088.00 | 2,036.00 | 2,065.00 | 2,065.00 | 0.19% | 766,700 |
| May 26, 2026 | 2,056.00 | 2,078.00 | 2,030.00 | 2,061.00 | 2,061.00 | -0.79% | 884,800 |
| May 25, 2026 | 2,100.00 | 2,109.00 | 2,055.50 | 2,077.50 | 2,077.50 | -0.67% | 972,300 |
| May 22, 2026 | 2,085.00 | 2,131.00 | 2,061.50 | 2,091.50 | 2,091.50 | -0.81% | 955,300 |
| May 21, 2026 | 2,079.00 | 2,139.50 | 2,075.00 | 2,108.50 | 2,108.50 | 2.70% | 1,259,300 |
| May 20, 2026 | 2,076.00 | 2,102.50 | 2,020.00 | 2,053.00 | 2,053.00 | -1.06% | 1,187,200 |
| May 19, 2026 | 2,107.50 | 2,127.50 | 2,075.00 | 2,075.00 | 2,075.00 | -0.41% | 1,207,100 |
| May 18, 2026 | 2,126.00 | 2,149.50 | 2,082.00 | 2,083.50 | 2,083.50 | -1.40% | 1,857,300 |
| May 15, 2026 | 1,991.50 | 2,179.50 | 1,979.00 | 2,113.00 | 2,113.00 | 11.47% | 3,783,300 |