Skip to main content
Iwaki Co., Ltd. (TYO:6237)
Japan flag Japan · Delayed Price · Currency is JPY
2,731.00
+66.00 (2.48%)
Apr 28, 2026, 3:30 PM JST

Iwaki Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,682.002,731.002,663.002,731.002,731.002.48%21,300
Apr 27, 20262,642.002,693.002,630.002,665.002,665.000.49%17,600
Apr 24, 20262,674.002,681.002,635.002,652.002,652.000.19%16,700
Apr 23, 20262,679.002,689.002,634.002,647.002,647.00-1.49%24,500
Apr 22, 20262,687.002,715.002,668.002,687.002,687.00-13,900
Apr 21, 20262,721.002,730.002,687.002,687.002,687.000.60%17,000
Apr 20, 20262,701.002,702.002,666.002,671.002,671.00-0.37%14,900
Apr 17, 20262,695.002,727.002,678.002,681.002,681.00-1.32%12,400
Apr 16, 20262,784.002,784.002,706.002,717.002,717.00-0.77%13,200
Apr 15, 20262,768.002,795.002,735.002,738.002,738.000.22%19,200
Apr 14, 20262,798.002,798.002,716.002,732.002,732.00-0.80%14,600
Apr 13, 20262,763.002,798.002,735.002,754.002,754.00-0.36%11,800
Apr 10, 20262,774.002,817.002,748.002,764.002,764.001.32%24,800
Apr 9, 20262,730.002,750.002,714.002,728.002,728.00-0.26%13,200
Apr 8, 20262,725.002,738.002,646.002,735.002,735.003.01%22,900
Apr 7, 20262,641.002,683.002,625.002,655.002,655.000.53%11,700
Apr 6, 20262,596.002,659.002,596.002,641.002,641.001.03%16,500
Apr 3, 20262,596.002,642.002,596.002,614.002,614.00-0.23%15,900
Apr 2, 20262,645.002,692.002,607.002,620.002,620.000.04%14,700
Apr 1, 20262,547.002,628.002,547.002,619.002,619.004.89%17,500
Mar 31, 20262,530.002,560.002,486.002,497.002,497.00-1.30%31,000
Mar 30, 20262,529.002,554.002,490.002,530.002,530.00-4.89%39,700
Mar 27, 20262,600.002,660.002,576.002,660.002,619.001.84%42,700
Mar 26, 20262,604.002,612.002,561.002,612.002,571.741.24%15,200
Mar 25, 20262,559.002,604.002,559.002,580.002,540.232.63%16,000
Mar 24, 20262,497.002,521.002,472.002,514.002,475.253.12%17,200
Mar 23, 20262,463.002,513.002,423.002,438.002,400.42-2.98%25,100
Mar 19, 20262,539.002,557.002,513.002,513.002,474.27-4.16%20,300
Mar 18, 20262,559.002,628.002,559.002,622.002,581.593.23%16,200
Mar 17, 20262,552.002,599.002,527.002,540.002,500.850.24%12,700
Mar 16, 20262,546.002,577.002,532.002,534.002,494.94-1.25%19,000
Mar 13, 20262,570.002,608.002,565.002,566.002,526.45-2.06%22,400
Mar 12, 20262,664.002,664.002,607.002,620.002,579.62-3.07%16,500
Mar 11, 20262,704.002,763.002,666.002,703.002,661.340.67%13,200
Mar 10, 20262,620.002,754.002,584.002,685.002,643.616.00%37,100
Mar 9, 20262,500.002,549.002,480.002,533.002,493.96-4.77%42,600
Mar 6, 20262,679.002,701.002,631.002,660.002,619.00-1.88%17,800
Mar 5, 20262,711.002,765.002,661.002,711.002,669.213.83%20,600
Mar 4, 20262,725.002,725.002,560.002,611.002,570.76-5.81%40,800
Mar 3, 20262,823.002,854.002,764.002,772.002,729.27-2.36%31,800
Mar 2, 20262,855.002,888.002,805.002,839.002,795.24-3.93%29,200
Feb 27, 20262,876.002,956.002,828.002,955.002,909.452.75%36,300
Feb 26, 20262,846.002,913.002,839.002,876.002,831.671.30%42,800
Feb 25, 20262,808.002,885.002,794.002,839.002,795.240.60%34,200
Feb 24, 20262,805.002,848.002,785.002,822.002,778.50-0.67%22,400
Feb 20, 20262,867.002,867.002,813.002,841.002,797.21-2.03%30,100
Feb 19, 20262,900.002,916.002,861.002,900.002,855.300.55%21,700
Feb 18, 20262,875.002,927.002,875.002,884.002,839.550.35%20,300
Feb 17, 20262,870.002,977.002,848.002,874.002,829.70-0.79%36,300
Feb 16, 20262,920.002,940.002,822.002,897.002,852.356.31%73,900
Feb 13, 20262,810.002,810.002,705.002,725.002,683.00-3.20%25,000
Feb 12, 20262,810.002,842.002,799.002,815.002,771.61-0.04%29,900
Feb 10, 20262,740.002,831.002,740.002,816.002,772.602.77%40,100
Feb 9, 20262,753.002,756.002,710.002,740.002,697.771.37%18,300
Feb 6, 20262,750.002,793.002,693.002,703.002,661.34-1.46%28,600
Feb 5, 20262,735.002,770.002,735.002,743.002,700.721.40%23,300
Feb 4, 20262,680.002,705.002,667.002,705.002,663.310.56%19,000
Feb 3, 20262,652.002,700.002,611.002,690.002,648.543.14%26,800
Feb 2, 20262,676.002,700.002,573.002,608.002,567.80-2.40%49,400
Jan 30, 20262,638.002,674.002,627.002,672.002,630.821.64%24,500
Jan 29, 20262,676.002,676.002,608.002,629.002,588.48-0.79%28,200
Jan 28, 20262,666.002,678.002,631.002,650.002,609.15-0.60%22,600
Jan 27, 20262,611.002,678.002,603.002,666.002,624.912.50%26,200
Jan 26, 20262,626.002,632.002,563.002,601.002,560.91-2.33%59,500
Jan 23, 20262,713.002,725.002,654.002,663.002,621.95-1.33%23,800
Jan 22, 20262,674.002,730.002,659.002,699.002,657.401.62%18,400
Jan 21, 20262,699.002,699.002,637.002,656.002,615.06-1.85%26,700
Jan 20, 20262,775.002,775.002,700.002,706.002,664.29-2.42%22,000
Jan 19, 20262,840.002,868.002,750.002,773.002,730.26-3.28%40,500
Jan 16, 20262,632.002,870.002,632.002,867.002,822.818.89%86,700
Jan 15, 20262,626.002,653.002,616.002,633.002,592.420.23%13,700
Jan 14, 20262,591.002,635.002,591.002,627.002,586.511.43%17,500
Jan 13, 20262,622.002,639.002,561.002,590.002,550.08-23,300
Jan 9, 20262,590.002,609.002,565.002,590.002,550.08-18,400
Jan 8, 20262,611.002,624.002,554.002,590.002,550.08-0.99%26,100
Jan 7, 20262,668.002,680.002,603.002,616.002,575.68-1.51%12,500
Jan 6, 20262,613.002,661.002,613.002,656.002,615.061.96%10,800
Jan 5, 20262,667.002,683.002,592.002,605.002,564.85-0.57%13,300
Dec 30, 20252,670.002,670.002,611.002,620.002,579.62-1.24%8,900
Dec 29, 20252,633.002,653.002,611.002,653.002,612.111.76%14,200
Dec 26, 20252,608.002,624.002,591.002,607.002,566.82-0.65%10,600
Dec 25, 20252,597.002,626.002,586.002,624.002,583.551.39%8,000
Dec 24, 20252,607.002,630.002,585.002,588.002,548.11-1.26%7,000
Dec 23, 20252,639.002,639.002,595.002,621.002,580.60-0.68%9,100
Dec 22, 20252,630.002,656.002,611.002,639.002,598.320.61%17,800
Dec 19, 20252,576.002,623.002,576.002,623.002,582.571.82%11,800
Dec 18, 20252,519.002,576.002,519.002,576.002,536.292.30%12,400
Dec 17, 20252,505.002,535.002,505.002,518.002,479.190.52%9,700
Dec 16, 20252,528.002,528.002,495.002,505.002,466.39-0.91%20,300
Dec 15, 20252,570.002,572.002,528.002,528.002,489.03-1.67%14,800
Dec 12, 20252,568.002,584.002,534.002,571.002,531.372.10%20,400
Dec 11, 20252,543.002,544.002,481.002,518.002,479.19-0.71%26,900
Dec 10, 20252,559.002,574.002,536.002,536.002,496.910.79%12,000
Dec 9, 20252,586.002,601.002,516.002,516.002,477.22-2.29%34,100
Dec 8, 20252,600.002,600.002,535.002,575.002,535.31-0.81%25,000
Dec 5, 20252,549.002,610.002,529.002,596.002,555.992.85%23,800
Dec 4, 20252,496.002,554.002,496.002,524.002,485.101.37%21,400
Dec 3, 20252,520.002,544.002,481.002,490.002,451.62-0.95%24,000
Dec 2, 20252,528.002,585.002,512.002,514.002,475.250.52%22,200
Dec 1, 20252,566.002,574.002,500.002,501.002,462.45-2.34%24,200