The Bank of Iwate, Ltd. (TYO:8345)
Japan · Delayed Price · Currency is JPY 6,710.00
+570.00 (9.28%)
At close: Mar 5, 2026
The Bank of Iwate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 6,520.00 | 6,750.00 | 6,520.00 | 6,670.00 | - | 8.63% | 41,800 |
| Mar 4, 2026 | 6,480.00 | 6,530.00 | 6,080.00 | 6,140.00 | 6,140.00 | -7.95% | 131,500 |
| Mar 3, 2026 | 6,670.00 | 6,880.00 | 6,630.00 | 6,670.00 | 6,670.00 | -0.60% | 62,000 |
| Mar 2, 2026 | 6,750.00 | 6,810.00 | 6,610.00 | 6,710.00 | 6,710.00 | -5.49% | 106,800 |
| Feb 27, 2026 | 6,940.00 | 7,120.00 | 6,900.00 | 7,100.00 | 7,100.00 | 3.80% | 102,800 |
| Feb 26, 2026 | 6,760.00 | 6,900.00 | 6,710.00 | 6,840.00 | 6,840.00 | 2.70% | 72,100 |
| Feb 25, 2026 | 6,780.00 | 6,780.00 | 6,620.00 | 6,660.00 | 6,660.00 | -1.48% | 53,500 |
| Feb 24, 2026 | 6,810.00 | 6,810.00 | 6,550.00 | 6,760.00 | 6,760.00 | -1.46% | 62,000 |
| Feb 20, 2026 | 6,830.00 | 6,890.00 | 6,780.00 | 6,860.00 | 6,860.00 | -0.58% | 36,200 |
| Feb 19, 2026 | 6,690.00 | 6,900.00 | 6,650.00 | 6,900.00 | 6,900.00 | 3.14% | 45,300 |
| Feb 18, 2026 | 6,660.00 | 6,760.00 | 6,630.00 | 6,690.00 | 6,690.00 | 0.75% | 60,100 |
| Feb 17, 2026 | 6,780.00 | 6,870.00 | 6,630.00 | 6,640.00 | 6,640.00 | -2.06% | 67,900 |
| Feb 16, 2026 | 6,860.00 | 6,860.00 | 6,670.00 | 6,780.00 | 6,780.00 | 0.15% | 80,600 |
| Feb 13, 2026 | 6,970.00 | 7,060.00 | 6,740.00 | 6,770.00 | 6,770.00 | -4.78% | 124,300 |
| Feb 12, 2026 | 6,840.00 | 7,130.00 | 6,820.00 | 7,110.00 | 7,110.00 | 4.71% | 76,300 |
| Feb 10, 2026 | 6,760.00 | 6,870.00 | 6,760.00 | 6,790.00 | 6,790.00 | 0.89% | 38,500 |
| Feb 9, 2026 | 6,820.00 | 6,820.00 | 6,610.00 | 6,730.00 | 6,730.00 | 1.66% | 75,300 |
| Feb 6, 2026 | 6,490.00 | 6,660.00 | 6,450.00 | 6,620.00 | 6,620.00 | 0.76% | 64,800 |
| Feb 5, 2026 | 6,400.00 | 6,580.00 | 6,390.00 | 6,570.00 | 6,570.00 | 4.62% | 78,900 |
| Feb 4, 2026 | 6,230.00 | 6,370.00 | 6,190.00 | 6,280.00 | 6,280.00 | 0.80% | 55,000 |
| Feb 3, 2026 | 6,130.00 | 6,240.00 | 6,070.00 | 6,230.00 | 6,230.00 | 4.36% | 58,500 |
| Feb 2, 2026 | 6,160.00 | 6,160.00 | 5,910.00 | 5,970.00 | 5,970.00 | -2.13% | 82,300 |
| Jan 30, 2026 | 6,210.00 | 6,240.00 | 5,860.00 | 6,100.00 | 6,100.00 | -0.81% | 162,100 |
| Jan 29, 2026 | 6,130.00 | 6,200.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.99% | 71,000 |
| Jan 28, 2026 | 6,090.00 | 6,210.00 | 5,940.00 | 6,090.00 | 6,090.00 | -0.65% | 92,200 |
| Jan 27, 2026 | 6,020.00 | 6,150.00 | 6,010.00 | 6,130.00 | 6,130.00 | 0.49% | 45,500 |
| Jan 26, 2026 | 6,120.00 | 6,210.00 | 6,070.00 | 6,100.00 | 6,100.00 | -2.87% | 60,200 |
| Jan 23, 2026 | 6,110.00 | 6,340.00 | 6,110.00 | 6,280.00 | 6,280.00 | 2.95% | 56,600 |
| Jan 22, 2026 | 6,010.00 | 6,160.00 | 5,970.00 | 6,100.00 | 6,100.00 | 3.21% | 68,700 |
| Jan 21, 2026 | 5,900.00 | 6,050.00 | 5,850.00 | 5,910.00 | 5,910.00 | -2.96% | 70,500 |
| Jan 20, 2026 | 6,110.00 | 6,150.00 | 6,020.00 | 6,090.00 | 6,090.00 | -0.33% | 41,300 |
| Jan 19, 2026 | 6,130.00 | 6,190.00 | 6,030.00 | 6,110.00 | 6,110.00 | -0.16% | 55,400 |
| Jan 16, 2026 | 6,070.00 | 6,120.00 | 6,060.00 | 6,120.00 | 6,120.00 | 0.82% | 44,200 |
| Jan 15, 2026 | 5,900.00 | 6,120.00 | 5,880.00 | 6,070.00 | 6,070.00 | 2.19% | 78,000 |
| Jan 14, 2026 | 5,840.00 | 5,960.00 | 5,710.00 | 5,940.00 | 5,940.00 | 2.06% | 130,800 |
| Jan 13, 2026 | 5,730.00 | 5,880.00 | 5,710.00 | 5,820.00 | 5,820.00 | 4.30% | 84,300 |
| Jan 9, 2026 | 5,530.00 | 5,600.00 | 5,490.00 | 5,580.00 | 5,580.00 | 1.64% | 60,700 |
| Jan 8, 2026 | 5,510.00 | 5,650.00 | 5,460.00 | 5,490.00 | 5,490.00 | 0.73% | 73,200 |
| Jan 7, 2026 | 5,400.00 | 5,480.00 | 5,370.00 | 5,450.00 | 5,450.00 | 0.55% | 41,500 |
| Jan 6, 2026 | 5,300.00 | 5,440.00 | 5,300.00 | 5,420.00 | 5,420.00 | 3.04% | 62,400 |
| Jan 5, 2026 | 5,210.00 | 5,260.00 | 5,210.00 | 5,260.00 | 5,260.00 | 1.15% | 29,400 |
| Dec 30, 2025 | 5,200.00 | 5,290.00 | 5,150.00 | 5,200.00 | 5,200.00 | 0.19% | 43,900 |
| Dec 29, 2025 | 5,120.00 | 5,210.00 | 5,090.00 | 5,190.00 | 5,190.00 | 1.37% | 40,700 |
| Dec 26, 2025 | 5,150.00 | 5,190.00 | 5,090.00 | 5,120.00 | 5,120.00 | - | 36,800 |
| Dec 25, 2025 | 5,110.00 | 5,150.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.20% | 23,300 |
| Dec 24, 2025 | 5,190.00 | 5,220.00 | 5,060.00 | 5,110.00 | 5,110.00 | -0.78% | 44,200 |
| Dec 23, 2025 | 5,090.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,150.00 | 0.59% | 30,700 |
| Dec 22, 2025 | 5,100.00 | 5,210.00 | 5,080.00 | 5,120.00 | 5,120.00 | 1.79% | 54,400 |
| Dec 19, 2025 | 4,990.00 | 5,080.00 | 4,965.00 | 5,030.00 | 5,030.00 | 1.51% | 61,700 |
| Dec 18, 2025 | 4,945.00 | 4,985.00 | 4,890.00 | 4,955.00 | 4,955.00 | -0.30% | 39,400 |