ANEST IWATA Corporation (TYO:6381)
Japan
· Delayed Price · Currency is JPY 1,613.00
-49.00 (-2.95%)
At close: Mar 9, 2026
ANEST IWATA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,598.00 | 1,620.00 | 1,581.00 | 1,613.00 | 1,613.00 | -2.95% | 178,100 |
| Mar 6, 2026 | 1,660.00 | 1,666.00 | 1,635.00 | 1,662.00 | 1,662.00 | -0.48% | 73,500 |
| Mar 5, 2026 | 1,671.00 | 1,687.00 | 1,653.00 | 1,670.00 | 1,670.00 | 2.96% | 92,100 |
| Mar 4, 2026 | 1,680.00 | 1,682.00 | 1,611.00 | 1,622.00 | 1,622.00 | -4.36% | 161,700 |
| Mar 3, 2026 | 1,731.00 | 1,733.00 | 1,694.00 | 1,696.00 | 1,696.00 | -1.74% | 137,700 |
| Mar 2, 2026 | 1,732.00 | 1,736.00 | 1,708.00 | 1,726.00 | 1,726.00 | -1.60% | 125,400 |
| Feb 27, 2026 | 1,740.00 | 1,755.00 | 1,734.00 | 1,754.00 | 1,754.00 | 0.80% | 81,300 |
| Feb 26, 2026 | 1,769.00 | 1,769.00 | 1,736.00 | 1,740.00 | 1,740.00 | -1.36% | 78,200 |
| Feb 25, 2026 | 1,770.00 | 1,771.00 | 1,749.00 | 1,764.00 | 1,764.00 | -0.28% | 57,500 |
| Feb 24, 2026 | 1,745.00 | 1,777.00 | 1,731.00 | 1,769.00 | 1,769.00 | 0.86% | 70,400 |
| Feb 20, 2026 | 1,770.00 | 1,770.00 | 1,738.00 | 1,754.00 | 1,754.00 | -1.18% | 72,500 |
| Feb 19, 2026 | 1,750.00 | 1,784.00 | 1,749.00 | 1,775.00 | 1,775.00 | 1.49% | 53,100 |
| Feb 18, 2026 | 1,752.00 | 1,759.00 | 1,747.00 | 1,749.00 | 1,749.00 | 0.69% | 61,400 |
| Feb 17, 2026 | 1,735.00 | 1,747.00 | 1,725.00 | 1,737.00 | 1,737.00 | 0.29% | 50,800 |
| Feb 16, 2026 | 1,721.00 | 1,734.00 | 1,702.00 | 1,732.00 | 1,732.00 | 1.64% | 61,700 |
| Feb 13, 2026 | 1,750.00 | 1,751.00 | 1,700.00 | 1,704.00 | 1,704.00 | -3.07% | 90,400 |
| Feb 12, 2026 | 1,760.00 | 1,767.00 | 1,710.00 | 1,758.00 | 1,758.00 | -1.12% | 146,100 |
| Feb 10, 2026 | 1,781.00 | 1,793.00 | 1,771.00 | 1,778.00 | 1,778.00 | 0.23% | 63,700 |
| Feb 9, 2026 | 1,800.00 | 1,809.00 | 1,766.00 | 1,774.00 | 1,774.00 | 0.80% | 67,800 |
| Feb 6, 2026 | 1,757.00 | 1,778.00 | 1,744.00 | 1,760.00 | 1,760.00 | 0.74% | 64,400 |
| Feb 5, 2026 | 1,720.00 | 1,756.00 | 1,711.00 | 1,747.00 | 1,747.00 | 2.10% | 124,800 |
| Feb 4, 2026 | 1,700.00 | 1,727.00 | 1,691.00 | 1,711.00 | 1,711.00 | 0.77% | 81,000 |
| Feb 3, 2026 | 1,680.00 | 1,705.00 | 1,674.00 | 1,698.00 | 1,698.00 | 2.66% | 57,100 |
| Feb 2, 2026 | 1,660.00 | 1,679.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.06% | 46,700 |
| Jan 30, 2026 | 1,655.00 | 1,658.00 | 1,638.00 | 1,653.00 | 1,653.00 | 0.85% | 34,300 |
| Jan 29, 2026 | 1,634.00 | 1,647.00 | 1,620.00 | 1,639.00 | 1,639.00 | -0.06% | 58,900 |
| Jan 28, 2026 | 1,652.00 | 1,652.00 | 1,640.00 | 1,640.00 | 1,640.00 | -1.56% | 57,500 |
| Jan 27, 2026 | 1,665.00 | 1,671.00 | 1,648.00 | 1,666.00 | 1,666.00 | -0.24% | 57,600 |
| Jan 26, 2026 | 1,676.00 | 1,688.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.05% | 55,800 |
| Jan 23, 2026 | 1,692.00 | 1,717.00 | 1,692.00 | 1,705.00 | 1,705.00 | 0.77% | 44,300 |
| Jan 22, 2026 | 1,677.00 | 1,702.00 | 1,663.00 | 1,692.00 | 1,692.00 | 0.95% | 56,100 |
| Jan 21, 2026 | 1,670.00 | 1,682.00 | 1,655.00 | 1,676.00 | 1,676.00 | -0.65% | 46,100 |
| Jan 20, 2026 | 1,718.00 | 1,718.00 | 1,686.00 | 1,687.00 | 1,687.00 | -2.43% | 69,000 |
| Jan 19, 2026 | 1,740.00 | 1,742.00 | 1,720.00 | 1,729.00 | 1,729.00 | -0.58% | 59,100 |
| Jan 16, 2026 | 1,715.00 | 1,743.00 | 1,710.00 | 1,739.00 | 1,739.00 | 1.34% | 46,000 |
| Jan 15, 2026 | 1,721.00 | 1,730.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.29% | 48,900 |
| Jan 14, 2026 | 1,708.00 | 1,731.00 | 1,708.00 | 1,721.00 | 1,721.00 | 0.76% | 60,600 |
| Jan 13, 2026 | 1,737.00 | 1,738.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.06% | 66,000 |
| Jan 9, 2026 | 1,691.00 | 1,710.00 | 1,691.00 | 1,709.00 | 1,709.00 | 1.67% | 80,500 |
| Jan 8, 2026 | 1,674.00 | 1,695.00 | 1,670.00 | 1,681.00 | 1,681.00 | 1.39% | 72,700 |
| Jan 7, 2026 | 1,646.00 | 1,667.00 | 1,641.00 | 1,658.00 | 1,658.00 | 0.48% | 55,400 |
| Jan 6, 2026 | 1,642.00 | 1,658.00 | 1,635.00 | 1,650.00 | 1,650.00 | 0.55% | 57,800 |
| Jan 5, 2026 | 1,653.00 | 1,655.00 | 1,633.00 | 1,641.00 | 1,641.00 | 0.43% | 63,600 |
| Dec 30, 2025 | 1,638.00 | 1,648.00 | 1,627.00 | 1,634.00 | 1,634.00 | -0.24% | 39,300 |
| Dec 29, 2025 | 1,628.00 | 1,638.00 | 1,618.00 | 1,638.00 | 1,638.00 | 1.30% | 54,100 |
| Dec 26, 2025 | 1,623.00 | 1,623.00 | 1,609.00 | 1,617.00 | 1,617.00 | 0.37% | 32,000 |
| Dec 25, 2025 | 1,617.00 | 1,619.00 | 1,608.00 | 1,611.00 | 1,611.00 | -0.25% | 23,000 |
| Dec 24, 2025 | 1,622.00 | 1,627.00 | 1,609.00 | 1,615.00 | 1,615.00 | -0.43% | 34,200 |
| Dec 23, 2025 | 1,624.00 | 1,624.00 | 1,609.00 | 1,622.00 | 1,622.00 | 0.31% | 43,800 |
| Dec 22, 2025 | 1,620.00 | 1,623.00 | 1,601.00 | 1,617.00 | 1,617.00 | 1.13% | 44,000 |
| Dec 19, 2025 | 1,585.00 | 1,606.00 | 1,584.00 | 1,599.00 | 1,599.00 | 0.44% | 42,400 |
| Dec 18, 2025 | 1,580.00 | 1,596.00 | 1,568.00 | 1,592.00 | 1,592.00 | 0.82% | 44,100 |
| Dec 17, 2025 | 1,572.00 | 1,579.00 | 1,566.00 | 1,579.00 | 1,579.00 | 0.25% | 38,500 |
| Dec 16, 2025 | 1,608.00 | 1,608.00 | 1,570.00 | 1,575.00 | 1,575.00 | -1.93% | 60,000 |
| Dec 15, 2025 | 1,598.00 | 1,607.00 | 1,586.00 | 1,606.00 | 1,606.00 | 0.44% | 39,400 |
| Dec 12, 2025 | 1,588.00 | 1,604.00 | 1,576.00 | 1,599.00 | 1,599.00 | 1.98% | 72,500 |
| Dec 11, 2025 | 1,597.00 | 1,605.00 | 1,553.00 | 1,568.00 | 1,568.00 | -1.01% | 59,400 |
| Dec 10, 2025 | 1,602.00 | 1,605.00 | 1,580.00 | 1,584.00 | 1,584.00 | -0.13% | 115,000 |
| Dec 9, 2025 | 1,584.00 | 1,600.00 | 1,575.00 | 1,586.00 | 1,586.00 | 0.51% | 130,600 |
| Dec 8, 2025 | 1,544.00 | 1,581.00 | 1,544.00 | 1,578.00 | 1,578.00 | 2.73% | 48,400 |
| Dec 5, 2025 | 1,559.00 | 1,565.00 | 1,535.00 | 1,536.00 | 1,536.00 | -1.41% | 45,300 |
| Dec 4, 2025 | 1,532.00 | 1,563.00 | 1,532.00 | 1,558.00 | 1,558.00 | 1.70% | 48,700 |
| Dec 3, 2025 | 1,527.00 | 1,543.00 | 1,520.00 | 1,532.00 | 1,532.00 | 0.33% | 60,200 |
| Dec 2, 2025 | 1,542.00 | 1,542.00 | 1,525.00 | 1,527.00 | 1,527.00 | -1.04% | 48,400 |
| Dec 1, 2025 | 1,570.00 | 1,578.00 | 1,488.00 | 1,543.00 | 1,543.00 | -1.66% | 114,900 |
| Nov 28, 2025 | 1,559.00 | 1,576.00 | 1,559.00 | 1,569.00 | 1,569.00 | 0.51% | 51,300 |
| Nov 27, 2025 | 1,544.00 | 1,561.00 | 1,544.00 | 1,561.00 | 1,561.00 | 1.17% | 62,400 |
| Nov 26, 2025 | 1,527.00 | 1,543.00 | 1,526.00 | 1,543.00 | 1,543.00 | 1.65% | 75,500 |
| Nov 25, 2025 | 1,528.00 | 1,535.00 | 1,517.00 | 1,518.00 | 1,518.00 | -0.65% | 37,000 |
| Nov 21, 2025 | 1,497.00 | 1,528.00 | 1,497.00 | 1,528.00 | 1,528.00 | 1.33% | 48,400 |
| Nov 20, 2025 | 1,498.00 | 1,517.00 | 1,496.00 | 1,508.00 | 1,508.00 | 1.34% | 69,400 |
| Nov 19, 2025 | 1,498.00 | 1,504.00 | 1,482.00 | 1,488.00 | 1,488.00 | -0.40% | 60,600 |
| Nov 18, 2025 | 1,501.00 | 1,506.00 | 1,489.00 | 1,494.00 | 1,494.00 | -0.47% | 55,000 |
| Nov 17, 2025 | 1,502.00 | 1,505.00 | 1,495.00 | 1,501.00 | 1,501.00 | 0.07% | 58,000 |
| Nov 14, 2025 | 1,510.00 | 1,519.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.25% | 56,500 |
| Nov 13, 2025 | 1,516.00 | 1,527.00 | 1,516.00 | 1,519.00 | 1,519.00 | 0.40% | 58,400 |
| Nov 12, 2025 | 1,514.00 | 1,528.00 | 1,508.00 | 1,513.00 | 1,513.00 | 0.07% | 66,200 |
| Nov 11, 2025 | 1,515.00 | 1,532.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.53% | 97,200 |
| Nov 10, 2025 | 1,515.00 | 1,517.00 | 1,503.00 | 1,504.00 | 1,504.00 | -0.53% | 64,500 |
| Nov 7, 2025 | 1,507.00 | 1,530.00 | 1,505.00 | 1,512.00 | 1,512.00 | -0.72% | 52,800 |
| Nov 6, 2025 | 1,511.00 | 1,530.00 | 1,502.00 | 1,523.00 | 1,523.00 | 2.01% | 72,600 |
| Nov 5, 2025 | 1,510.00 | 1,515.00 | 1,475.00 | 1,493.00 | 1,493.00 | -1.65% | 84,500 |
| Nov 4, 2025 | 1,516.00 | 1,538.00 | 1,510.00 | 1,518.00 | 1,518.00 | -0.07% | 87,400 |
| Oct 31, 2025 | 1,521.00 | 1,521.00 | 1,491.00 | 1,519.00 | 1,519.00 | 0.46% | 78,700 |
| Oct 30, 2025 | 1,504.00 | 1,515.00 | 1,501.00 | 1,512.00 | 1,512.00 | 0.80% | 295,500 |
| Oct 29, 2025 | 1,527.00 | 1,539.00 | 1,496.00 | 1,500.00 | 1,500.00 | -1.77% | 102,700 |
| Oct 28, 2025 | 1,581.00 | 1,581.00 | 1,525.00 | 1,527.00 | 1,527.00 | -4.14% | 78,800 |
| Oct 27, 2025 | 1,589.00 | 1,597.00 | 1,583.00 | 1,593.00 | 1,593.00 | 0.70% | 42,200 |
| Oct 24, 2025 | 1,573.00 | 1,587.00 | 1,573.00 | 1,582.00 | 1,582.00 | 0.70% | 29,600 |
| Oct 23, 2025 | 1,561.00 | 1,587.00 | 1,561.00 | 1,571.00 | 1,571.00 | -0.63% | 36,400 |
| Oct 22, 2025 | 1,560.00 | 1,581.00 | 1,560.00 | 1,581.00 | 1,581.00 | 1.09% | 54,000 |
| Oct 21, 2025 | 1,565.00 | 1,573.00 | 1,555.00 | 1,564.00 | 1,564.00 | 0.58% | 84,600 |
| Oct 20, 2025 | 1,549.00 | 1,560.00 | 1,543.00 | 1,555.00 | 1,555.00 | 1.97% | 40,800 |
| Oct 17, 2025 | 1,528.00 | 1,532.00 | 1,521.00 | 1,525.00 | 1,525.00 | -0.20% | 39,900 |
| Oct 16, 2025 | 1,541.00 | 1,549.00 | 1,528.00 | 1,528.00 | 1,528.00 | -0.84% | 55,600 |
| Oct 15, 2025 | 1,524.00 | 1,542.00 | 1,520.00 | 1,541.00 | 1,541.00 | 1.92% | 47,400 |
| Oct 14, 2025 | 1,516.00 | 1,539.00 | 1,506.00 | 1,512.00 | 1,512.00 | -1.82% | 61,000 |
| Oct 10, 2025 | 1,555.00 | 1,555.00 | 1,535.00 | 1,540.00 | 1,540.00 | -2.22% | 84,300 |
| Oct 9, 2025 | 1,567.00 | 1,580.00 | 1,560.00 | 1,575.00 | 1,575.00 | 0.51% | 76,700 |
| Oct 8, 2025 | 1,580.00 | 1,591.00 | 1,563.00 | 1,567.00 | 1,567.00 | -0.76% | 44,400 |