Skip to main content
Iwaki Co., Ltd. (TYO:6237)
Japan flag Japan · Delayed Price · Currency is JPY
2,533.00
-127.00 (-4.77%)
At close: Mar 9, 2026

Iwaki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,500.002,549.002,480.002,533.002,533.00-4.77%42,600
Mar 6, 20262,679.002,701.002,631.002,660.002,660.00-1.88%17,800
Mar 5, 20262,711.002,765.002,661.002,711.002,711.003.83%20,600
Mar 4, 20262,725.002,725.002,560.002,611.002,611.00-5.81%40,800
Mar 3, 20262,823.002,854.002,764.002,772.002,772.00-2.36%31,800
Mar 2, 20262,855.002,888.002,805.002,839.002,839.00-3.93%29,200
Feb 27, 20262,876.002,956.002,828.002,955.002,955.002.75%36,300
Feb 26, 20262,846.002,913.002,839.002,876.002,876.001.30%42,800
Feb 25, 20262,808.002,885.002,794.002,839.002,839.000.60%34,200
Feb 24, 20262,805.002,848.002,785.002,822.002,822.00-0.67%22,400
Feb 20, 20262,867.002,867.002,813.002,841.002,841.00-2.03%30,100
Feb 19, 20262,900.002,916.002,861.002,900.002,900.000.55%21,700
Feb 18, 20262,875.002,927.002,875.002,884.002,884.000.35%20,300
Feb 17, 20262,870.002,977.002,848.002,874.002,874.00-0.79%36,300
Feb 16, 20262,920.002,940.002,822.002,897.002,897.006.31%73,900
Feb 13, 20262,810.002,810.002,705.002,725.002,725.00-3.20%25,000
Feb 12, 20262,810.002,842.002,799.002,815.002,815.00-0.04%29,900
Feb 10, 20262,740.002,831.002,740.002,816.002,816.002.77%40,100
Feb 9, 20262,753.002,756.002,710.002,740.002,740.001.37%18,300
Feb 6, 20262,750.002,793.002,693.002,703.002,703.00-1.46%28,600
Feb 5, 20262,735.002,770.002,735.002,743.002,743.001.40%23,300
Feb 4, 20262,680.002,705.002,667.002,705.002,705.000.56%19,000
Feb 3, 20262,652.002,700.002,611.002,690.002,690.003.14%26,800
Feb 2, 20262,676.002,700.002,573.002,608.002,608.00-2.40%49,400
Jan 30, 20262,638.002,674.002,627.002,672.002,672.001.64%24,500
Jan 29, 20262,676.002,676.002,608.002,629.002,629.00-0.79%28,200
Jan 28, 20262,666.002,678.002,631.002,650.002,650.00-0.60%22,600
Jan 27, 20262,611.002,678.002,603.002,666.002,666.002.50%26,200
Jan 26, 20262,626.002,632.002,563.002,601.002,601.00-2.33%59,500
Jan 23, 20262,713.002,725.002,654.002,663.002,663.00-1.33%23,800
Jan 22, 20262,674.002,730.002,659.002,699.002,699.001.62%18,400
Jan 21, 20262,699.002,699.002,637.002,656.002,656.00-1.85%26,700
Jan 20, 20262,775.002,775.002,700.002,706.002,706.00-2.42%22,000
Jan 19, 20262,840.002,868.002,750.002,773.002,773.00-3.28%40,500
Jan 16, 20262,632.002,870.002,632.002,867.002,867.008.89%86,700
Jan 15, 20262,626.002,653.002,616.002,633.002,633.000.23%13,700
Jan 14, 20262,591.002,635.002,591.002,627.002,627.001.43%17,500
Jan 13, 20262,622.002,639.002,561.002,590.002,590.00-23,300
Jan 9, 20262,590.002,609.002,565.002,590.002,590.00-18,400
Jan 8, 20262,611.002,624.002,554.002,590.002,590.00-0.99%26,100
Jan 7, 20262,668.002,680.002,603.002,616.002,616.00-1.51%12,500
Jan 6, 20262,613.002,661.002,613.002,656.002,656.001.96%10,800
Jan 5, 20262,667.002,683.002,592.002,605.002,605.00-0.57%13,300
Dec 30, 20252,670.002,670.002,611.002,620.002,620.00-1.24%8,900
Dec 29, 20252,633.002,653.002,611.002,653.002,653.001.76%14,200
Dec 26, 20252,608.002,624.002,591.002,607.002,607.00-0.65%10,600
Dec 25, 20252,597.002,626.002,586.002,624.002,624.001.39%8,000
Dec 24, 20252,607.002,630.002,585.002,588.002,588.00-1.26%7,000
Dec 23, 20252,639.002,639.002,595.002,621.002,621.00-0.68%9,100
Dec 22, 20252,630.002,656.002,611.002,639.002,639.000.61%17,800
Dec 19, 20252,576.002,623.002,576.002,623.002,623.001.82%11,800
Dec 18, 20252,519.002,576.002,519.002,576.002,576.002.30%12,400
Dec 17, 20252,505.002,535.002,505.002,518.002,518.000.52%9,700
Dec 16, 20252,528.002,528.002,495.002,505.002,505.00-0.91%20,300
Dec 15, 20252,570.002,572.002,528.002,528.002,528.00-1.67%14,800
Dec 12, 20252,568.002,584.002,534.002,571.002,571.002.10%20,400
Dec 11, 20252,543.002,544.002,481.002,518.002,518.00-0.71%26,900
Dec 10, 20252,559.002,574.002,536.002,536.002,536.000.79%12,000
Dec 9, 20252,586.002,601.002,516.002,516.002,516.00-2.29%34,100
Dec 8, 20252,600.002,600.002,535.002,575.002,575.00-0.81%25,000
Dec 5, 20252,549.002,610.002,529.002,596.002,596.002.85%23,800
Dec 4, 20252,496.002,554.002,496.002,524.002,524.001.37%21,400
Dec 3, 20252,520.002,544.002,481.002,490.002,490.00-0.95%24,000
Dec 2, 20252,528.002,585.002,512.002,514.002,514.000.52%22,200
Dec 1, 20252,566.002,574.002,500.002,501.002,501.00-2.34%24,200
Nov 28, 20252,563.002,589.002,555.002,561.002,561.000.31%23,000
Nov 27, 20252,475.002,558.002,453.002,553.002,553.004.16%32,900
Nov 26, 20252,425.002,466.002,425.002,451.002,451.001.24%12,500
Nov 25, 20252,464.002,486.002,418.002,421.002,421.00-1.30%23,100
Nov 21, 20252,367.002,460.002,367.002,453.002,453.002.46%20,100
Nov 20, 20252,399.002,402.002,334.002,394.002,394.000.38%26,900
Nov 19, 20252,368.002,394.002,344.002,385.002,385.00-0.33%21,800
Nov 18, 20252,381.002,404.002,317.002,393.002,393.00-0.04%36,700
Nov 17, 20252,530.002,530.002,376.002,394.002,394.00-6.04%37,800
Nov 14, 20252,619.002,623.002,534.002,548.002,548.00-2.79%25,900
Nov 13, 20252,626.002,665.002,610.002,621.002,621.00-0.08%12,700
Nov 12, 20252,562.002,623.002,562.002,623.002,623.002.10%12,100
Nov 11, 20252,619.002,619.002,550.002,569.002,569.00-1.68%13,200
Nov 10, 20252,586.002,617.002,565.002,613.002,613.001.63%16,700
Nov 7, 20252,604.002,611.002,564.002,571.002,571.00-1.00%12,700
Nov 6, 20252,529.002,617.002,529.002,597.002,597.002.81%23,900
Nov 5, 20252,554.002,570.002,457.002,526.002,526.00-0.94%35,200
Nov 4, 20252,554.002,626.002,532.002,550.002,550.00-0.12%22,800
Oct 31, 20252,554.002,580.002,520.002,553.002,553.00-0.04%20,300
Oct 30, 20252,570.002,599.002,547.002,554.002,554.000.31%25,600
Oct 29, 20252,596.002,597.002,527.002,546.002,546.00-1.09%17,000
Oct 28, 20252,666.002,666.002,560.002,574.002,574.00-3.45%22,400
Oct 27, 20252,662.002,670.002,646.002,666.002,666.001.14%9,400
Oct 24, 20252,627.002,649.002,614.002,636.002,636.000.34%16,800
Oct 23, 20252,552.002,650.002,552.002,627.002,627.003.59%25,600
Oct 22, 20252,629.002,648.002,536.002,536.002,536.00-2.91%62,500
Oct 21, 20252,617.002,648.002,600.002,612.002,612.000.62%10,400
Oct 20, 20252,567.002,608.002,527.002,596.002,596.003.06%6,800
Oct 17, 20252,539.002,550.002,501.002,519.002,519.00-0.79%8,100
Oct 16, 20252,545.002,570.002,539.002,539.002,539.00-0.20%7,600
Oct 15, 20252,520.002,545.002,501.002,544.002,544.002.70%6,200
Oct 14, 20252,471.002,538.002,458.002,477.002,477.00-1.35%15,700
Oct 10, 20252,627.002,627.002,511.002,511.002,511.00-4.42%29,800
Oct 9, 20252,598.002,649.002,566.002,627.002,627.001.23%16,500
Oct 8, 20252,602.002,653.002,594.002,595.002,595.00-1.03%11,100