Iwabuchi Corporation (TYO:5983)
Japan
· Delayed Price · Currency is JPY 12,840
+30 (0.23%)
Apr 28, 2026, 1:44 PM JST
Iwabuchi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,990.00 | 12,990.00 | 12,840.00 | 12,840.00 | 12,840.00 | 0.23% | 200 |
| Apr 27, 2026 | 13,020.00 | 13,020.00 | 12,810.00 | 12,810.00 | 12,810.00 | -0.47% | 200 |
| Apr 24, 2026 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 12,870.00 | 0.16% | 200 |
| Apr 23, 2026 | 13,150.00 | 13,150.00 | 12,850.00 | 12,850.00 | 12,850.00 | - | 1,400 |
| Apr 21, 2026 | 12,600.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | 4.56% | 1,300 |
| Apr 20, 2026 | 12,400.00 | 12,400.00 | 12,260.00 | 12,290.00 | 12,290.00 | -0.89% | 900 |
| Apr 17, 2026 | 12,300.00 | 12,570.00 | 12,270.00 | 12,400.00 | 12,400.00 | 0.57% | 1,300 |
| Apr 16, 2026 | 12,740.00 | 12,800.00 | 12,330.00 | 12,330.00 | 12,330.00 | -0.88% | 1,000 |
| Apr 15, 2026 | 12,510.00 | 12,800.00 | 12,210.00 | 12,440.00 | 12,440.00 | -2.28% | 1,400 |
| Apr 14, 2026 | 12,500.00 | 12,820.00 | 12,500.00 | 12,730.00 | 12,730.00 | 1.84% | 700 |
| Apr 13, 2026 | 12,880.00 | 12,880.00 | 12,400.00 | 12,500.00 | 12,500.00 | -2.72% | 900 |
| Apr 10, 2026 | 12,710.00 | 12,850.00 | 12,710.00 | 12,850.00 | 12,850.00 | 1.10% | 300 |
| Apr 8, 2026 | 12,710.00 | 12,710.00 | 12,440.00 | 12,710.00 | 12,710.00 | 2.17% | 900 |
| Apr 7, 2026 | 12,370.00 | 12,440.00 | 12,370.00 | 12,440.00 | 12,440.00 | -1.27% | 300 |
| Apr 6, 2026 | 12,290.00 | 12,600.00 | 12,290.00 | 12,600.00 | 12,600.00 | 2.52% | 400 |
| Apr 3, 2026 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | 12,290.00 | -0.49% | 100 |
| Apr 2, 2026 | 12,770.00 | 12,770.00 | 12,350.00 | 12,350.00 | 12,350.00 | -3.06% | 1,100 |
| Apr 1, 2026 | 12,370.00 | 12,740.00 | 12,370.00 | 12,740.00 | 12,740.00 | 3.16% | 800 |
| Mar 31, 2026 | 12,320.00 | 12,650.00 | 12,300.00 | 12,350.00 | 12,350.00 | -1.98% | 3,300 |
| Mar 30, 2026 | 12,530.00 | 12,800.00 | 12,490.00 | 12,600.00 | 12,600.00 | -2.85% | 2,500 |
| Mar 27, 2026 | 12,800.00 | 12,970.00 | 12,800.00 | 12,970.00 | 12,825.00 | 1.73% | 500 |
| Mar 25, 2026 | 13,250.00 | 13,250.00 | 12,750.00 | 12,750.00 | 12,607.46 | - | 1,000 |
| Mar 24, 2026 | 12,600.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,607.46 | 1.92% | 400 |
| Mar 23, 2026 | 12,960.00 | 13,000.00 | 12,400.00 | 12,510.00 | 12,370.14 | -4.28% | 1,700 |
| Mar 19, 2026 | 12,920.00 | 13,070.00 | 12,770.00 | 13,070.00 | 12,923.88 | -0.76% | 800 |
| Mar 18, 2026 | 13,340.00 | 13,340.00 | 13,040.00 | 13,170.00 | 13,022.76 | 3.13% | 500 |
| Mar 17, 2026 | 12,770.00 | 12,770.00 | 12,770.00 | 12,770.00 | 12,627.24 | 1.75% | 100 |
| Mar 16, 2026 | 12,640.00 | 12,640.00 | 12,420.00 | 12,550.00 | 12,409.70 | -0.71% | 1,200 |
| Mar 13, 2026 | 12,120.00 | 12,700.00 | 12,120.00 | 12,640.00 | 12,498.69 | 1.85% | 1,500 |
| Mar 12, 2026 | 12,750.00 | 12,750.00 | 12,240.00 | 12,410.00 | 12,271.26 | -2.90% | 1,700 |
| Mar 11, 2026 | 13,020.00 | 13,020.00 | 12,780.00 | 12,780.00 | 12,637.12 | 0.47% | 1,000 |
| Mar 10, 2026 | 12,710.00 | 13,290.00 | 12,560.00 | 12,720.00 | 12,577.79 | 1.68% | 2,600 |
| Mar 9, 2026 | 13,290.00 | 13,290.00 | 12,310.00 | 12,510.00 | 12,370.14 | -6.99% | 4,400 |
| Mar 6, 2026 | 13,360.00 | 13,650.00 | 13,360.00 | 13,450.00 | 13,299.63 | -1.47% | 1,300 |
| Mar 5, 2026 | 13,370.00 | 13,890.00 | 13,370.00 | 13,650.00 | 13,497.40 | 4.84% | 1,400 |
| Mar 4, 2026 | 13,140.00 | 13,250.00 | 13,000.00 | 13,020.00 | 12,874.44 | -1.36% | 3,100 |
| Mar 3, 2026 | 13,290.00 | 13,890.00 | 13,200.00 | 13,200.00 | 13,052.43 | -2.80% | 2,500 |
| Mar 2, 2026 | 13,220.00 | 13,880.00 | 13,100.00 | 13,580.00 | 13,428.18 | -1.38% | 1,400 |
| Feb 27, 2026 | 13,210.00 | 14,480.00 | 13,210.00 | 13,770.00 | 13,616.06 | 4.24% | 3,000 |
| Feb 26, 2026 | 12,750.00 | 13,400.00 | 12,750.00 | 13,210.00 | 13,062.32 | 3.69% | 1,700 |
| Feb 25, 2026 | 12,800.00 | 13,000.00 | 12,740.00 | 12,740.00 | 12,597.57 | 0.31% | 800 |
| Feb 24, 2026 | 12,700.00 | 12,980.00 | 12,400.00 | 12,700.00 | 12,558.02 | - | 1,200 |
| Feb 20, 2026 | 12,340.00 | 12,850.00 | 12,340.00 | 12,700.00 | 12,558.02 | 2.92% | 3,400 |
| Feb 19, 2026 | 12,170.00 | 12,450.00 | 12,170.00 | 12,340.00 | 12,202.04 | 1.56% | 1,800 |
| Feb 18, 2026 | 12,220.00 | 12,500.00 | 12,080.00 | 12,150.00 | 12,014.17 | -1.14% | 3,200 |
| Feb 17, 2026 | 12,510.00 | 12,690.00 | 12,240.00 | 12,290.00 | 12,152.60 | -1.76% | 1,100 |
| Feb 16, 2026 | 12,730.00 | 12,730.00 | 11,730.00 | 12,510.00 | 12,370.14 | -1.18% | 7,600 |
| Feb 13, 2026 | 12,760.00 | 12,970.00 | 12,470.00 | 12,660.00 | 12,518.47 | -0.78% | 2,000 |
| Feb 12, 2026 | 12,800.00 | 13,000.00 | 12,730.00 | 12,760.00 | 12,617.35 | - | 1,000 |
| Feb 10, 2026 | 12,500.00 | 12,980.00 | 12,500.00 | 12,760.00 | 12,617.35 | 2.82% | 2,800 |
| Feb 9, 2026 | 12,370.00 | 12,410.00 | 12,310.00 | 12,410.00 | 12,271.26 | 1.72% | 700 |
| Feb 6, 2026 | 12,000.00 | 12,210.00 | 12,000.00 | 12,200.00 | 12,063.61 | 1.16% | 700 |
| Feb 5, 2026 | 12,110.00 | 12,110.00 | 12,060.00 | 12,060.00 | 11,925.17 | -0.25% | 500 |
| Feb 4, 2026 | 12,020.00 | 12,090.00 | 12,020.00 | 12,090.00 | 11,954.84 | -1.87% | 300 |
| Feb 3, 2026 | 12,340.00 | 12,340.00 | 12,320.00 | 12,320.00 | 12,182.27 | 1.48% | 400 |
| Feb 2, 2026 | 12,290.00 | 12,390.00 | 12,140.00 | 12,140.00 | 12,004.28 | -1.22% | 1,400 |
| Jan 30, 2026 | 12,100.00 | 12,310.00 | 12,100.00 | 12,290.00 | 12,152.60 | 1.57% | 700 |
| Jan 29, 2026 | 12,400.00 | 12,400.00 | 11,950.00 | 12,100.00 | 11,964.73 | -1.79% | 500 |
| Jan 27, 2026 | 12,340.00 | 12,340.00 | 12,320.00 | 12,320.00 | 12,182.27 | 2.33% | 200 |
| Jan 26, 2026 | 12,270.00 | 12,300.00 | 12,040.00 | 12,040.00 | 11,905.40 | -2.43% | 1,200 |
| Jan 23, 2026 | 12,280.00 | 12,400.00 | 12,280.00 | 12,340.00 | 12,202.04 | 0.57% | 1,700 |
| Jan 22, 2026 | 12,320.00 | 12,330.00 | 12,200.00 | 12,270.00 | 12,132.83 | 0.57% | 900 |
| Jan 21, 2026 | 11,750.00 | 12,200.00 | 11,750.00 | 12,200.00 | 12,063.61 | 1.33% | 1,400 |
| Jan 20, 2026 | 12,280.00 | 12,280.00 | 11,750.00 | 12,040.00 | 11,905.40 | -2.03% | 2,000 |
| Jan 19, 2026 | 12,250.00 | 12,290.00 | 12,000.00 | 12,290.00 | 12,152.60 | 0.33% | 700 |
| Jan 16, 2026 | 12,200.00 | 12,300.00 | 12,010.00 | 12,250.00 | 12,113.05 | -0.81% | 3,200 |
| Jan 15, 2026 | 12,200.00 | 12,480.00 | 12,200.00 | 12,350.00 | 12,211.93 | -0.48% | 1,500 |
| Jan 14, 2026 | 12,410.00 | 12,690.00 | 12,350.00 | 12,410.00 | 12,271.26 | -2.36% | 3,400 |
| Jan 13, 2026 | 12,740.00 | 12,860.00 | 12,440.00 | 12,710.00 | 12,567.91 | 4.27% | 4,800 |
| Jan 9, 2026 | 12,150.00 | 12,450.00 | 12,150.00 | 12,190.00 | 12,053.72 | 0.74% | 2,300 |
| Jan 8, 2026 | 12,250.00 | 12,450.00 | 12,100.00 | 12,100.00 | 11,964.73 | 0.50% | 2,900 |
| Jan 7, 2026 | 11,520.00 | 12,120.00 | 11,520.00 | 12,040.00 | 11,905.40 | 2.99% | 4,100 |
| Jan 6, 2026 | 11,290.00 | 11,690.00 | 11,240.00 | 11,690.00 | 11,559.31 | 3.00% | 6,200 |
| Jan 5, 2026 | 10,600.00 | 11,360.00 | 10,600.00 | 11,350.00 | 11,223.11 | 7.38% | 6,600 |
| Dec 30, 2025 | 10,690.00 | 10,760.00 | 10,430.00 | 10,570.00 | 10,451.83 | -1.21% | 2,100 |
| Dec 29, 2025 | 10,660.00 | 10,940.00 | 10,360.00 | 10,700.00 | 10,580.38 | 3.28% | 5,400 |
| Dec 26, 2025 | 10,060.00 | 10,500.00 | 10,060.00 | 10,360.00 | 10,244.18 | 3.81% | 4,400 |
| Dec 25, 2025 | 9,920.00 | 10,040.00 | 9,920.00 | 9,980.00 | 9,868.43 | 0.91% | 1,700 |
| Dec 24, 2025 | 10,000.00 | 10,000.00 | 9,830.00 | 9,890.00 | 9,779.43 | -0.30% | 3,300 |
| Dec 23, 2025 | 9,590.00 | 10,000.00 | 9,520.00 | 9,920.00 | 9,809.10 | 3.44% | 11,900 |
| Dec 22, 2025 | 9,540.00 | 9,680.00 | 9,500.00 | 9,590.00 | 9,482.79 | 0.52% | 6,100 |
| Dec 19, 2025 | 9,390.00 | 9,540.00 | 9,390.00 | 9,540.00 | 9,433.35 | 1.71% | 600 |
| Dec 18, 2025 | 9,380.00 | 9,460.00 | 9,320.00 | 9,380.00 | 9,275.13 | - | 1,400 |
| Dec 17, 2025 | 9,430.00 | 9,430.00 | 9,380.00 | 9,380.00 | 9,275.13 | -0.85% | 200 |
| Dec 16, 2025 | 9,420.00 | 9,490.00 | 9,420.00 | 9,460.00 | 9,354.24 | -0.21% | 1,300 |
| Dec 15, 2025 | 9,410.00 | 9,500.00 | 9,360.00 | 9,480.00 | 9,374.02 | -0.63% | 1,500 |
| Dec 12, 2025 | 9,540.00 | 9,570.00 | 9,400.00 | 9,540.00 | 9,433.35 | 1.27% | 1,000 |
| Dec 11, 2025 | 9,400.00 | 9,500.00 | 9,340.00 | 9,420.00 | 9,314.69 | - | 2,200 |
| Dec 10, 2025 | 9,600.00 | 9,640.00 | 9,420.00 | 9,420.00 | 9,314.69 | -0.84% | 1,300 |
| Dec 9, 2025 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,393.79 | - | 1,200 |
| Dec 8, 2025 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,393.79 | 0.96% | 500 |
| Dec 5, 2025 | 9,580.00 | 9,580.00 | 9,390.00 | 9,410.00 | 9,304.80 | -1.36% | 400 |
| Dec 4, 2025 | 9,430.00 | 9,590.00 | 9,430.00 | 9,540.00 | 9,433.35 | 1.17% | 1,600 |
| Dec 3, 2025 | 9,500.00 | 9,500.00 | 9,430.00 | 9,430.00 | 9,324.58 | - | 1,000 |
| Dec 2, 2025 | 9,550.00 | 9,550.00 | 9,390.00 | 9,430.00 | 9,324.58 | - | 1,000 |
| Dec 1, 2025 | 9,530.00 | 9,530.00 | 9,360.00 | 9,430.00 | 9,324.58 | -1.05% | 1,000 |
| Nov 28, 2025 | 9,410.00 | 9,530.00 | 9,410.00 | 9,530.00 | 9,423.46 | 1.28% | 600 |
| Nov 27, 2025 | 9,510.00 | 9,590.00 | 9,410.00 | 9,410.00 | 9,304.80 | 0.86% | 4,700 |
| Nov 26, 2025 | 9,010.00 | 9,400.00 | 9,010.00 | 9,330.00 | 9,225.69 | 3.55% | 5,000 |
| Nov 25, 2025 | 9,180.00 | 9,180.00 | 8,980.00 | 9,010.00 | 8,909.27 | -1.85% | 5,500 |