The Bank of Iwate, Ltd. (TYO:8345)
Japan · Delayed Price · Currency is JPY 1,940.00
-41.00 (-2.07%)
May 8, 2026, 3:30 PM JST
The Bank of Iwate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,676.00 | 1,712.00 | 1,676.00 | 1,700.00 | 1,700.00 | 2.35% | 244,400 |
| Apr 3, 2026 | 1,680.00 | 1,680.00 | 1,635.00 | 1,661.00 | 1,661.00 | 1.10% | 197,000 |
| Apr 2, 2026 | 1,704.00 | 1,732.00 | 1,632.00 | 1,643.00 | 1,643.00 | -1.97% | 223,100 |
| Apr 1, 2026 | 1,700.00 | 1,701.00 | 1,660.00 | 1,676.00 | 1,676.00 | 5.21% | 379,600 |
| Mar 31, 2026 | 1,590.00 | 1,645.00 | 1,581.00 | 1,593.00 | 1,593.00 | -1.18% | 339,400 |
| Mar 30, 2026 | 1,561.00 | 1,657.00 | 1,561.00 | 1,612.00 | 1,612.00 | -5.45% | 425,600 |
| Mar 27, 2026 | 1,672.50 | 1,717.50 | 1,652.50 | 1,705.00 | 1,681.00 | 1.64% | 271,600 |
| Mar 26, 2026 | 1,702.50 | 1,707.50 | 1,650.00 | 1,677.50 | 1,653.89 | -1.61% | 178,800 |
| Mar 25, 2026 | 1,675.00 | 1,705.00 | 1,672.50 | 1,705.00 | 1,681.00 | 4.76% | 342,800 |
| Mar 24, 2026 | 1,612.50 | 1,637.50 | 1,602.50 | 1,627.50 | 1,604.59 | 5.17% | 181,200 |
| Mar 23, 2026 | 1,547.50 | 1,572.50 | 1,520.00 | 1,547.50 | 1,525.72 | -3.88% | 257,200 |
| Mar 19, 2026 | 1,622.50 | 1,642.50 | 1,607.50 | 1,610.00 | 1,587.34 | -3.30% | 181,200 |
| Mar 18, 2026 | 1,637.50 | 1,670.00 | 1,637.50 | 1,665.00 | 1,641.56 | 2.78% | 174,400 |
| Mar 17, 2026 | 1,627.50 | 1,660.00 | 1,607.50 | 1,620.00 | 1,597.20 | 0.15% | 109,200 |
| Mar 16, 2026 | 1,590.00 | 1,617.50 | 1,590.00 | 1,617.50 | 1,594.73 | 0.47% | 146,800 |
| Mar 13, 2026 | 1,580.00 | 1,635.00 | 1,580.00 | 1,610.00 | 1,587.34 | 0.63% | 313,600 |
| Mar 12, 2026 | 1,640.00 | 1,660.00 | 1,592.50 | 1,600.00 | 1,577.48 | -3.90% | 195,600 |
| Mar 11, 2026 | 1,690.00 | 1,717.50 | 1,665.00 | 1,665.00 | 1,641.56 | -0.60% | 258,000 |
| Mar 10, 2026 | 1,622.50 | 1,677.50 | 1,620.00 | 1,675.00 | 1,651.42 | 6.52% | 226,000 |
| Mar 9, 2026 | 1,555.00 | 1,585.00 | 1,525.00 | 1,572.50 | 1,550.37 | -6.40% | 375,600 |
| Mar 6, 2026 | 1,630.00 | 1,680.00 | 1,615.00 | 1,680.00 | 1,656.35 | 0.15% | 280,400 |
| Mar 5, 2026 | 1,630.00 | 1,690.00 | 1,630.00 | 1,677.50 | 1,653.89 | 9.28% | 425,600 |
| Mar 4, 2026 | 1,620.00 | 1,632.50 | 1,520.00 | 1,535.00 | 1,513.39 | -7.95% | 526,000 |
| Mar 3, 2026 | 1,667.50 | 1,720.00 | 1,657.50 | 1,667.50 | 1,644.03 | -0.60% | 248,000 |
| Mar 2, 2026 | 1,687.50 | 1,702.50 | 1,652.50 | 1,677.50 | 1,653.89 | -5.49% | 427,200 |
| Feb 27, 2026 | 1,735.00 | 1,780.00 | 1,725.00 | 1,775.00 | 1,750.01 | 3.80% | 411,200 |
| Feb 26, 2026 | 1,690.00 | 1,725.00 | 1,677.50 | 1,710.00 | 1,685.93 | 2.70% | 288,400 |
| Feb 25, 2026 | 1,695.00 | 1,695.00 | 1,655.00 | 1,665.00 | 1,641.56 | -1.48% | 214,000 |
| Feb 24, 2026 | 1,702.50 | 1,702.50 | 1,637.50 | 1,690.00 | 1,666.21 | -1.46% | 248,000 |
| Feb 20, 2026 | 1,707.50 | 1,722.50 | 1,695.00 | 1,715.00 | 1,690.86 | -0.58% | 144,800 |