Iwatani Corporation (TYO:8088)
Japan · Delayed Price · Currency is JPY 2,066.00
+5.00 (0.24%)
May 27, 2026, 12:50 PM JST
Iwatani Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2,051.00 | 2,088.00 | 2,036.00 | 2,072.50 | - | 0.56% | 349,100 |
| 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 |
| May 14, 2026 | 1,880.00 | 1,906.00 | 1,862.50 | 1,895.50 | 1,895.50 | 0.82% | 896,000 |
| May 13, 2026 | 1,896.00 | 1,902.00 | 1,877.00 | 1,880.00 | 1,880.00 | -1.10% | 796,100 |
| May 12, 2026 | 1,880.00 | 1,936.00 | 1,872.50 | 1,901.00 | 1,901.00 | 1.66% | 705,100 |
| May 11, 2026 | 1,866.00 | 1,893.50 | 1,853.50 | 1,870.00 | 1,870.00 | -0.32% | 801,900 |
| May 8, 2026 | 1,917.50 | 1,919.50 | 1,858.00 | 1,876.00 | 1,876.00 | -1.91% | 962,300 |
| May 7, 2026 | 1,910.00 | 1,928.00 | 1,869.00 | 1,912.50 | 1,912.50 | 0.39% | 1,176,700 |
| 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 | 1.40% | 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 |