Iwabuchi Corporation (TYO:5983)
Japan
· Delayed Price · Currency is JPY 12,840
+330 (2.64%)
Mar 10, 2026, 1:33 PM JST
Iwabuchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,290.00 | 13,290.00 | 12,310.00 | 12,510.00 | 12,510.00 | -6.99% | 4,400 |
| Mar 6, 2026 | 13,360.00 | 13,650.00 | 13,360.00 | 13,450.00 | 13,450.00 | -1.47% | 1,300 |
| Mar 5, 2026 | 13,370.00 | 13,890.00 | 13,370.00 | 13,650.00 | 13,650.00 | 4.84% | 1,400 |
| Mar 4, 2026 | 13,140.00 | 13,250.00 | 13,000.00 | 13,020.00 | 13,020.00 | -1.36% | 3,100 |
| Mar 3, 2026 | 13,290.00 | 13,890.00 | 13,200.00 | 13,200.00 | 13,200.00 | -2.80% | 2,500 |
| Mar 2, 2026 | 13,220.00 | 13,880.00 | 13,100.00 | 13,580.00 | 13,580.00 | -1.38% | 1,400 |
| Feb 27, 2026 | 13,210.00 | 14,480.00 | 13,210.00 | 13,770.00 | 13,770.00 | 4.24% | 3,000 |
| Feb 26, 2026 | 12,750.00 | 13,400.00 | 12,750.00 | 13,210.00 | 13,210.00 | 3.69% | 1,700 |
| Feb 25, 2026 | 12,800.00 | 13,000.00 | 12,740.00 | 12,740.00 | 12,740.00 | 0.31% | 800 |
| Feb 24, 2026 | 12,700.00 | 12,980.00 | 12,400.00 | 12,700.00 | 12,700.00 | - | 1,200 |
| Feb 20, 2026 | 12,340.00 | 12,850.00 | 12,340.00 | 12,700.00 | 12,700.00 | 2.92% | 3,400 |
| Feb 19, 2026 | 12,170.00 | 12,450.00 | 12,170.00 | 12,340.00 | 12,340.00 | 1.56% | 1,800 |
| Feb 18, 2026 | 12,220.00 | 12,500.00 | 12,080.00 | 12,150.00 | 12,150.00 | -1.14% | 3,200 |
| Feb 17, 2026 | 12,510.00 | 12,690.00 | 12,240.00 | 12,290.00 | 12,290.00 | -1.76% | 1,100 |
| Feb 16, 2026 | 12,730.00 | 12,730.00 | 11,730.00 | 12,510.00 | 12,510.00 | -1.18% | 7,600 |
| Feb 13, 2026 | 12,760.00 | 12,970.00 | 12,470.00 | 12,660.00 | 12,660.00 | -0.78% | 2,000 |
| Feb 12, 2026 | 12,800.00 | 13,000.00 | 12,730.00 | 12,760.00 | 12,760.00 | - | 1,000 |
| Feb 10, 2026 | 12,500.00 | 12,980.00 | 12,500.00 | 12,760.00 | 12,760.00 | 2.82% | 2,800 |
| Feb 9, 2026 | 12,370.00 | 12,410.00 | 12,310.00 | 12,410.00 | 12,410.00 | 1.72% | 700 |
| Feb 6, 2026 | 12,000.00 | 12,210.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.16% | 700 |
| Feb 5, 2026 | 12,110.00 | 12,110.00 | 12,060.00 | 12,060.00 | 12,060.00 | -0.25% | 500 |
| Feb 4, 2026 | 12,020.00 | 12,090.00 | 12,020.00 | 12,090.00 | 12,090.00 | -1.87% | 300 |
| Feb 3, 2026 | 12,340.00 | 12,340.00 | 12,320.00 | 12,320.00 | 12,320.00 | 1.48% | 400 |
| Feb 2, 2026 | 12,290.00 | 12,390.00 | 12,140.00 | 12,140.00 | 12,140.00 | -1.22% | 1,400 |
| Jan 30, 2026 | 12,100.00 | 12,310.00 | 12,100.00 | 12,290.00 | 12,290.00 | 1.57% | 700 |
| Jan 29, 2026 | 12,400.00 | 12,400.00 | 11,950.00 | 12,100.00 | 12,100.00 | -1.79% | 500 |
| Jan 27, 2026 | 12,340.00 | 12,340.00 | 12,320.00 | 12,320.00 | 12,320.00 | 2.33% | 200 |
| Jan 26, 2026 | 12,270.00 | 12,300.00 | 12,040.00 | 12,040.00 | 12,040.00 | -2.43% | 1,200 |
| Jan 23, 2026 | 12,280.00 | 12,400.00 | 12,280.00 | 12,340.00 | 12,340.00 | 0.57% | 1,700 |
| Jan 22, 2026 | 12,320.00 | 12,330.00 | 12,200.00 | 12,270.00 | 12,270.00 | 0.57% | 900 |
| Jan 21, 2026 | 11,750.00 | 12,200.00 | 11,750.00 | 12,200.00 | 12,200.00 | 1.33% | 1,400 |
| Jan 20, 2026 | 12,280.00 | 12,280.00 | 11,750.00 | 12,040.00 | 12,040.00 | -2.03% | 2,000 |
| Jan 19, 2026 | 12,250.00 | 12,290.00 | 12,000.00 | 12,290.00 | 12,290.00 | 0.33% | 700 |
| Jan 16, 2026 | 12,200.00 | 12,300.00 | 12,010.00 | 12,250.00 | 12,250.00 | -0.81% | 3,200 |
| Jan 15, 2026 | 12,200.00 | 12,480.00 | 12,200.00 | 12,350.00 | 12,350.00 | -0.48% | 1,500 |
| Jan 14, 2026 | 12,410.00 | 12,690.00 | 12,350.00 | 12,410.00 | 12,410.00 | -2.36% | 3,400 |
| Jan 13, 2026 | 12,740.00 | 12,860.00 | 12,440.00 | 12,710.00 | 12,710.00 | 4.27% | 4,800 |
| Jan 9, 2026 | 12,150.00 | 12,450.00 | 12,150.00 | 12,190.00 | 12,190.00 | 0.74% | 2,300 |
| Jan 8, 2026 | 12,250.00 | 12,450.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.50% | 2,900 |
| Jan 7, 2026 | 11,520.00 | 12,120.00 | 11,520.00 | 12,040.00 | 12,040.00 | 2.99% | 4,100 |
| Jan 6, 2026 | 11,290.00 | 11,690.00 | 11,240.00 | 11,690.00 | 11,690.00 | 3.00% | 6,200 |
| Jan 5, 2026 | 10,600.00 | 11,360.00 | 10,600.00 | 11,350.00 | 11,350.00 | 7.38% | 6,600 |
| Dec 30, 2025 | 10,690.00 | 10,760.00 | 10,430.00 | 10,570.00 | 10,570.00 | -1.21% | 2,100 |
| Dec 29, 2025 | 10,660.00 | 10,940.00 | 10,360.00 | 10,700.00 | 10,700.00 | 3.28% | 5,400 |
| Dec 26, 2025 | 10,060.00 | 10,500.00 | 10,060.00 | 10,360.00 | 10,360.00 | 3.81% | 4,400 |
| Dec 25, 2025 | 9,920.00 | 10,040.00 | 9,920.00 | 9,980.00 | 9,980.00 | 0.91% | 1,700 |
| Dec 24, 2025 | 10,000.00 | 10,000.00 | 9,830.00 | 9,890.00 | 9,890.00 | -0.30% | 3,300 |
| Dec 23, 2025 | 9,590.00 | 10,000.00 | 9,520.00 | 9,920.00 | 9,920.00 | 3.44% | 11,900 |
| Dec 22, 2025 | 9,540.00 | 9,680.00 | 9,500.00 | 9,590.00 | 9,590.00 | 0.52% | 6,100 |
| Dec 19, 2025 | 9,390.00 | 9,540.00 | 9,390.00 | 9,540.00 | 9,540.00 | 1.71% | 600 |
| Dec 18, 2025 | 9,380.00 | 9,460.00 | 9,320.00 | 9,380.00 | 9,380.00 | - | 1,400 |
| Dec 17, 2025 | 9,430.00 | 9,430.00 | 9,380.00 | 9,380.00 | 9,380.00 | -0.85% | 200 |
| Dec 16, 2025 | 9,420.00 | 9,490.00 | 9,420.00 | 9,460.00 | 9,460.00 | -0.21% | 1,300 |
| Dec 15, 2025 | 9,410.00 | 9,500.00 | 9,360.00 | 9,480.00 | 9,480.00 | -0.63% | 1,500 |
| Dec 12, 2025 | 9,540.00 | 9,570.00 | 9,400.00 | 9,540.00 | 9,540.00 | 1.27% | 1,000 |
| Dec 11, 2025 | 9,400.00 | 9,500.00 | 9,340.00 | 9,420.00 | 9,420.00 | - | 2,200 |
| Dec 10, 2025 | 9,600.00 | 9,640.00 | 9,420.00 | 9,420.00 | 9,420.00 | -0.84% | 1,300 |
| Dec 9, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | - | 1,200 |
| Dec 8, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0.96% | 500 |
| Dec 5, 2025 | 9,580.00 | 9,580.00 | 9,390.00 | 9,410.00 | 9,410.00 | -1.36% | 400 |
| Dec 4, 2025 | 9,430.00 | 9,590.00 | 9,430.00 | 9,540.00 | 9,540.00 | 1.17% | 1,600 |
| Dec 3, 2025 | 9,500.00 | 9,500.00 | 9,430.00 | 9,430.00 | 9,430.00 | - | 1,000 |
| Dec 2, 2025 | 9,550.00 | 9,550.00 | 9,390.00 | 9,430.00 | 9,430.00 | - | 1,000 |
| Dec 1, 2025 | 9,530.00 | 9,530.00 | 9,360.00 | 9,430.00 | 9,430.00 | -1.05% | 1,000 |
| Nov 28, 2025 | 9,410.00 | 9,530.00 | 9,410.00 | 9,530.00 | 9,530.00 | 1.28% | 600 |
| Nov 27, 2025 | 9,510.00 | 9,590.00 | 9,410.00 | 9,410.00 | 9,410.00 | 0.86% | 4,700 |
| Nov 26, 2025 | 9,010.00 | 9,400.00 | 9,010.00 | 9,330.00 | 9,330.00 | 3.55% | 5,000 |
| Nov 25, 2025 | 9,180.00 | 9,180.00 | 8,980.00 | 9,010.00 | 9,010.00 | -1.85% | 5,500 |
| Nov 21, 2025 | 9,340.00 | 9,340.00 | 9,180.00 | 9,180.00 | 9,180.00 | -3.27% | 4,500 |
| Nov 20, 2025 | 9,560.00 | 9,650.00 | 9,400.00 | 9,490.00 | 9,490.00 | -0.42% | 4,800 |
| Nov 19, 2025 | 9,150.00 | 9,620.00 | 9,130.00 | 9,530.00 | 9,530.00 | 2.47% | 13,800 |
| Nov 18, 2025 | 9,630.00 | 9,630.00 | 9,260.00 | 9,300.00 | 9,300.00 | -4.91% | 7,500 |
| Nov 17, 2025 | 9,990.00 | 10,000.00 | 9,520.00 | 9,780.00 | 9,780.00 | -2.98% | 6,600 |
| Nov 14, 2025 | 10,600.00 | 10,610.00 | 10,000.00 | 10,080.00 | 10,080.00 | -7.52% | 13,200 |
| Nov 13, 2025 | 10,940.00 | 10,940.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.37% | 3,500 |
| Nov 12, 2025 | 11,030.00 | 11,070.00 | 10,880.00 | 10,940.00 | 10,940.00 | 0.09% | 4,300 |
| Nov 11, 2025 | 11,110.00 | 11,120.00 | 10,780.00 | 10,930.00 | 10,930.00 | -0.46% | 4,300 |
| Nov 10, 2025 | 10,530.00 | 10,990.00 | 10,530.00 | 10,980.00 | 10,980.00 | 1.39% | 3,600 |
| Nov 7, 2025 | 10,280.00 | 11,150.00 | 10,280.00 | 10,830.00 | 10,830.00 | 4.23% | 7,300 |
| Nov 6, 2025 | 10,250.00 | 10,450.00 | 10,250.00 | 10,390.00 | 10,390.00 | 2.87% | 5,300 |
| Nov 5, 2025 | 10,040.00 | 10,340.00 | 9,920.00 | 10,100.00 | 10,100.00 | -2.32% | 9,900 |
| Nov 4, 2025 | 10,160.00 | 10,490.00 | 10,160.00 | 10,340.00 | 10,340.00 | 1.47% | 4,700 |
| Oct 31, 2025 | 10,200.00 | 10,290.00 | 10,110.00 | 10,190.00 | 10,190.00 | 1.29% | 2,900 |
| Oct 30, 2025 | 9,990.00 | 10,060.00 | 9,990.00 | 10,060.00 | 10,060.00 | 0.60% | 1,400 |
| Oct 29, 2025 | 10,100.00 | 10,200.00 | 9,990.00 | 10,000.00 | 10,000.00 | -1.28% | 3,300 |
| Oct 28, 2025 | 10,300.00 | 10,300.00 | 10,060.00 | 10,130.00 | 10,130.00 | -1.46% | 1,700 |
| Oct 27, 2025 | 10,180.00 | 10,280.00 | 10,170.00 | 10,280.00 | 10,280.00 | 1.08% | 1,400 |
| Oct 24, 2025 | 10,380.00 | 10,380.00 | 9,990.00 | 10,170.00 | 10,170.00 | -2.31% | 4,800 |
| Oct 23, 2025 | 10,760.00 | 10,760.00 | 10,340.00 | 10,410.00 | 10,410.00 | -3.25% | 3,700 |
| Oct 22, 2025 | 10,420.00 | 11,050.00 | 10,200.00 | 10,760.00 | 10,760.00 | 7.82% | 18,100 |
| Oct 21, 2025 | 10,000.00 | 10,110.00 | 9,980.00 | 9,980.00 | 9,980.00 | -0.20% | 1,500 |
| Oct 20, 2025 | 9,970.00 | 10,300.00 | 9,970.00 | 10,000.00 | 10,000.00 | 0.50% | 3,700 |
| Oct 17, 2025 | 10,010.00 | 10,080.00 | 9,920.00 | 9,950.00 | 9,950.00 | 0.91% | 3,400 |
| Oct 16, 2025 | 9,900.00 | 9,900.00 | 9,840.00 | 9,860.00 | 9,860.00 | - | 600 |
| Oct 15, 2025 | 9,800.00 | 9,860.00 | 9,770.00 | 9,860.00 | 9,860.00 | 1.75% | 500 |
| Oct 14, 2025 | 9,840.00 | 10,000.00 | 9,560.00 | 9,690.00 | 9,690.00 | -2.42% | 6,200 |
| Oct 10, 2025 | 9,990.00 | 10,040.00 | 9,780.00 | 9,930.00 | 9,930.00 | -0.30% | 4,600 |
| Oct 9, 2025 | 10,090.00 | 10,090.00 | 9,930.00 | 9,960.00 | 9,960.00 | 0.20% | 1,600 |
| Oct 8, 2025 | 9,900.00 | 10,070.00 | 9,900.00 | 9,940.00 | 9,940.00 | 0.20% | 1,900 |
| Oct 7, 2025 | 10,200.00 | 10,200.00 | 9,920.00 | 9,920.00 | 9,920.00 | -1.10% | 2,000 |