The Bank of Iwate, Ltd. (TYO:8345)
Japan · Delayed Price · Currency is JPY 1,941.00
-35.00 (-1.77%)
Jun 19, 2026, 3:30 PM JST
The Bank of Iwate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,975.00 | 1,976.00 | 1,906.00 | 1,941.00 | 1,941.00 | -1.77% | 381,900 |
| Jun 18, 2026 | 2,030.00 | 2,045.00 | 1,972.00 | 1,976.00 | 1,976.00 | 0.41% | 158,400 |
| Jun 17, 2026 | 2,073.00 | 2,105.00 | 1,968.00 | 1,968.00 | 1,968.00 | -3.86% | 225,500 |
| Jun 16, 2026 | 2,046.00 | 2,062.00 | 1,984.00 | 2,047.00 | 2,047.00 | -1.30% | 348,300 |
| Jun 15, 2026 | 2,100.00 | 2,142.00 | 2,074.00 | 2,074.00 | 2,074.00 | 0.34% | 221,000 |
| Jun 12, 2026 | 2,024.00 | 2,087.00 | 2,020.00 | 2,067.00 | 2,067.00 | 3.09% | 327,600 |
| Jun 11, 2026 | 1,994.00 | 2,020.00 | 1,963.00 | 2,005.00 | 2,005.00 | 0.25% | 233,900 |
| Jun 10, 2026 | 2,008.00 | 2,075.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.20% | 308,600 |
| Jun 9, 2026 | 1,944.00 | 2,042.00 | 1,944.00 | 2,004.00 | 2,004.00 | 4.54% | 349,100 |
| Jun 8, 2026 | 1,867.00 | 1,919.00 | 1,856.00 | 1,917.00 | 1,917.00 | 0.52% | 202,300 |
| Jun 5, 2026 | 1,904.00 | 1,933.00 | 1,891.00 | 1,907.00 | 1,907.00 | 0.85% | 170,000 |
| Jun 4, 2026 | 1,821.00 | 1,903.00 | 1,804.00 | 1,891.00 | 1,891.00 | 1.89% | 227,500 |
| Jun 3, 2026 | 1,869.00 | 1,891.00 | 1,841.00 | 1,856.00 | 1,856.00 | -1.17% | 254,800 |
| Jun 2, 2026 | 1,790.00 | 1,881.00 | 1,754.00 | 1,878.00 | 1,878.00 | 2.96% | 296,400 |
| Jun 1, 2026 | 1,891.00 | 1,896.00 | 1,819.00 | 1,824.00 | 1,824.00 | -2.30% | 344,700 |
| May 29, 2026 | 1,967.00 | 2,006.00 | 1,867.00 | 1,867.00 | 1,867.00 | -4.99% | 1,309,500 |
| May 28, 2026 | 1,966.00 | 1,967.00 | 1,886.00 | 1,965.00 | 1,965.00 | -0.05% | 238,700 |
| May 27, 2026 | 2,025.00 | 2,028.00 | 1,958.00 | 1,966.00 | 1,966.00 | -1.60% | 199,000 |
| May 26, 2026 | 1,966.00 | 2,029.00 | 1,923.00 | 1,998.00 | 1,998.00 | 0.81% | 259,600 |
| May 25, 2026 | 1,968.00 | 2,002.00 | 1,941.00 | 1,982.00 | 1,982.00 | 1.38% | 203,400 |
| May 22, 2026 | 1,982.00 | 1,997.00 | 1,935.00 | 1,955.00 | 1,955.00 | -0.20% | 222,900 |
| May 21, 2026 | 1,938.00 | 1,998.00 | 1,934.00 | 1,959.00 | 1,959.00 | 3.11% | 273,800 |
| May 20, 2026 | 1,885.00 | 1,927.00 | 1,865.00 | 1,900.00 | 1,900.00 | 0.96% | 230,300 |
| May 19, 2026 | 1,910.00 | 1,944.00 | 1,854.00 | 1,882.00 | 1,882.00 | -0.32% | 356,300 |
| May 18, 2026 | 1,882.00 | 1,915.00 | 1,864.00 | 1,888.00 | 1,888.00 | 0.59% | 251,600 |
| May 15, 2026 | 1,921.00 | 1,963.00 | 1,846.00 | 1,877.00 | 1,877.00 | -0.21% | 296,900 |
| May 14, 2026 | 1,970.00 | 1,972.00 | 1,851.00 | 1,881.00 | 1,881.00 | -4.08% | 365,900 |
| May 13, 2026 | 1,935.00 | 1,985.00 | 1,930.00 | 1,961.00 | 1,961.00 | 2.83% | 325,500 |
| May 12, 2026 | 1,988.00 | 1,995.00 | 1,907.00 | 1,907.00 | 1,907.00 | -3.25% | 247,700 |
| May 11, 2026 | 1,961.00 | 2,002.00 | 1,947.00 | 1,971.00 | 1,971.00 | 1.60% | 246,000 |
| May 8, 2026 | 1,957.00 | 1,980.00 | 1,825.00 | 1,940.00 | 1,940.00 | -2.07% | 488,100 |
| May 7, 2026 | 2,010.00 | 2,035.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1.28% | 349,600 |
| May 1, 2026 | 1,965.00 | 1,973.00 | 1,912.00 | 1,956.00 | 1,956.00 | -0.46% | 224,100 |
| Apr 30, 2026 | 1,951.00 | 1,979.00 | 1,922.00 | 1,965.00 | 1,965.00 | -1.31% | 335,600 |
| Apr 28, 2026 | 1,875.00 | 1,991.00 | 1,865.00 | 1,991.00 | 1,991.00 | 7.33% | 284,400 |
| Apr 27, 2026 | 1,819.00 | 1,862.00 | 1,800.00 | 1,855.00 | 1,855.00 | 1.87% | 224,200 |
| Apr 24, 2026 | 1,845.00 | 1,854.00 | 1,780.00 | 1,821.00 | 1,821.00 | -1.73% | 223,800 |
| Apr 23, 2026 | 1,885.00 | 1,900.00 | 1,846.00 | 1,853.00 | 1,853.00 | -2.88% | 273,700 |
| Apr 22, 2026 | 1,970.00 | 1,984.00 | 1,897.00 | 1,908.00 | 1,908.00 | -2.70% | 278,300 |
| Apr 21, 2026 | 2,057.00 | 2,057.00 | 1,961.00 | 1,961.00 | 1,961.00 | -3.87% | 389,500 |
| Apr 20, 2026 | 2,030.00 | 2,066.00 | 1,995.00 | 2,040.00 | 2,040.00 | 0.49% | 402,300 |
| Apr 17, 2026 | 2,003.00 | 2,039.00 | 1,972.00 | 2,030.00 | 2,030.00 | 1.35% | 336,700 |
| Apr 16, 2026 | 1,940.00 | 2,019.00 | 1,937.00 | 2,003.00 | 2,003.00 | 4.05% | 398,800 |
| Apr 15, 2026 | 1,930.00 | 1,970.00 | 1,911.00 | 1,925.00 | 1,925.00 | 1.85% | 257,800 |
| Apr 14, 2026 | 1,889.00 | 1,916.00 | 1,871.00 | 1,890.00 | 1,890.00 | 1.29% | 290,900 |
| Apr 13, 2026 | 1,798.00 | 1,880.00 | 1,798.00 | 1,866.00 | 1,866.00 | 3.55% | 391,500 |
| Apr 10, 2026 | 1,789.00 | 1,817.00 | 1,785.00 | 1,802.00 | 1,802.00 | 2.85% | 323,400 |
| Apr 9, 2026 | 1,780.00 | 1,800.00 | 1,750.00 | 1,752.00 | 1,752.00 | -1.35% | 269,300 |
| Apr 8, 2026 | 1,780.00 | 1,809.00 | 1,762.00 | 1,776.00 | 1,776.00 | 1.83% | 322,900 |
| Apr 7, 2026 | 1,728.00 | 1,757.00 | 1,720.00 | 1,744.00 | 1,744.00 | 2.59% | 233,100 |