Iwatani Corporation (TYO:8088)
Japan
· Delayed Price · Currency is JPY 1,618.50
-27.50 (-1.67%)
At close: Dec 5, 2025
Iwatani Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,640.00 | 1,643.50 | 1,618.00 | 1,618.50 | 1,618.50 | -1.67% | 800,100 |
| Dec 4, 2025 | 1,630.00 | 1,654.00 | 1,628.00 | 1,646.00 | 1,646.00 | 0.64% | 664,500 |
| Dec 3, 2025 | 1,640.00 | 1,651.00 | 1,627.00 | 1,635.50 | 1,635.50 | -1.15% | 644,300 |
| Dec 2, 2025 | 1,670.00 | 1,674.50 | 1,645.00 | 1,654.50 | 1,654.50 | -1.02% | 642,200 |
| Dec 1, 2025 | 1,709.50 | 1,717.00 | 1,671.50 | 1,671.50 | 1,671.50 | -1.73% | 859,600 |
| Nov 28, 2025 | 1,693.50 | 1,702.00 | 1,687.00 | 1,701.00 | 1,701.00 | 0.44% | 595,200 |
| Nov 27, 2025 | 1,697.50 | 1,706.50 | 1,686.00 | 1,693.50 | 1,693.50 | -0.06% | 590,500 |
| Nov 26, 2025 | 1,675.00 | 1,696.50 | 1,670.50 | 1,694.50 | 1,694.50 | 2.08% | 858,800 |
| Nov 25, 2025 | 1,675.00 | 1,679.00 | 1,652.50 | 1,660.00 | 1,660.00 | -0.39% | 525,800 |
| Nov 21, 2025 | 1,659.00 | 1,682.00 | 1,650.50 | 1,666.50 | 1,666.50 | -0.18% | 644,600 |
| Nov 20, 2025 | 1,663.00 | 1,680.00 | 1,658.50 | 1,669.50 | 1,669.50 | 1.71% | 594,900 |
| Nov 19, 2025 | 1,643.50 | 1,651.00 | 1,623.00 | 1,641.50 | 1,641.50 | 0.34% | 582,900 |
| Nov 18, 2025 | 1,675.50 | 1,678.00 | 1,636.00 | 1,636.00 | 1,636.00 | -2.97% | 713,200 |
| Nov 17, 2025 | 1,669.00 | 1,686.00 | 1,661.50 | 1,686.00 | 1,686.00 | 1.41% | 876,200 |
| Nov 14, 2025 | 1,644.50 | 1,664.00 | 1,637.50 | 1,662.50 | 1,662.50 | 0.94% | 729,500 |
| Nov 13, 2025 | 1,619.00 | 1,652.00 | 1,619.00 | 1,647.00 | 1,647.00 | 0.92% | 1,173,600 |
| Nov 12, 2025 | 1,635.50 | 1,646.50 | 1,618.50 | 1,632.00 | 1,632.00 | -2.60% | 1,552,600 |
| Nov 11, 2025 | 1,670.00 | 1,675.50 | 1,648.00 | 1,675.50 | 1,675.50 | 0.18% | 863,200 |
| Nov 10, 2025 | 1,650.00 | 1,672.50 | 1,639.50 | 1,672.50 | 1,672.50 | 2.80% | 717,500 |
| Nov 7, 2025 | 1,642.00 | 1,642.00 | 1,614.00 | 1,627.00 | 1,627.00 | 0.40% | 447,900 |
| Nov 6, 2025 | 1,602.00 | 1,642.00 | 1,600.00 | 1,620.50 | 1,620.50 | 0.90% | 596,200 |
| Nov 5, 2025 | 1,605.00 | 1,610.50 | 1,567.00 | 1,606.00 | 1,606.00 | -1.23% | 975,400 |
| Nov 4, 2025 | 1,604.00 | 1,639.50 | 1,601.50 | 1,626.00 | 1,626.00 | 1.21% | 679,600 |
| Oct 31, 2025 | 1,622.00 | 1,624.50 | 1,600.50 | 1,606.50 | 1,606.50 | -0.46% | 511,000 |
| Oct 30, 2025 | 1,593.00 | 1,623.00 | 1,591.50 | 1,614.00 | 1,614.00 | 0.09% | 814,500 |
| Oct 29, 2025 | 1,628.00 | 1,637.00 | 1,604.50 | 1,612.50 | 1,612.50 | -0.92% | 815,600 |
| Oct 28, 2025 | 1,674.50 | 1,674.50 | 1,627.50 | 1,627.50 | 1,627.50 | -3.36% | 600,300 |
| Oct 27, 2025 | 1,686.50 | 1,688.00 | 1,672.50 | 1,684.00 | 1,684.00 | 1.29% | 751,500 |
| Oct 24, 2025 | 1,677.00 | 1,683.50 | 1,655.00 | 1,662.50 | 1,662.50 | -0.18% | 748,700 |
| Oct 23, 2025 | 1,630.00 | 1,665.50 | 1,628.00 | 1,665.50 | 1,665.50 | 2.02% | 1,192,500 |
| Oct 22, 2025 | 1,620.50 | 1,642.00 | 1,616.50 | 1,632.50 | 1,632.50 | 0.74% | 941,300 |
| Oct 21, 2025 | 1,605.00 | 1,627.00 | 1,603.00 | 1,620.50 | 1,620.50 | 0.90% | 556,900 |
| Oct 20, 2025 | 1,611.00 | 1,615.00 | 1,600.00 | 1,606.00 | 1,606.00 | 0.82% | 478,100 |
| Oct 17, 2025 | 1,599.00 | 1,602.00 | 1,589.00 | 1,593.00 | 1,593.00 | -0.90% | 439,100 |
| Oct 16, 2025 | 1,622.00 | 1,627.50 | 1,602.00 | 1,607.50 | 1,607.50 | -0.31% | 387,500 |
| Oct 15, 2025 | 1,580.50 | 1,612.50 | 1,580.00 | 1,612.50 | 1,612.50 | 2.51% | 454,300 |
| Oct 14, 2025 | 1,580.00 | 1,606.00 | 1,564.00 | 1,573.00 | 1,573.00 | -1.26% | 912,800 |
| Oct 10, 2025 | 1,648.00 | 1,657.50 | 1,593.00 | 1,593.00 | 1,593.00 | -4.47% | 692,500 |
| Oct 9, 2025 | 1,645.00 | 1,669.00 | 1,637.50 | 1,667.50 | 1,667.50 | 1.31% | 640,800 |
| Oct 8, 2025 | 1,654.00 | 1,667.00 | 1,642.00 | 1,646.00 | 1,646.00 | 0.58% | 541,400 |
| Oct 7, 2025 | 1,625.00 | 1,648.00 | 1,622.00 | 1,636.50 | 1,636.50 | 0.71% | 641,600 |
| Oct 6, 2025 | 1,649.00 | 1,649.00 | 1,613.50 | 1,625.00 | 1,625.00 | 2.27% | 593,000 |
| Oct 3, 2025 | 1,587.50 | 1,598.50 | 1,586.50 | 1,589.00 | 1,589.00 | 0.09% | 453,500 |
| Oct 2, 2025 | 1,586.50 | 1,602.50 | 1,574.50 | 1,587.50 | 1,587.50 | -0.47% | 699,000 |
| Oct 1, 2025 | 1,603.00 | 1,615.00 | 1,594.00 | 1,595.00 | 1,595.00 | -1.36% | 860,300 |
| Sep 30, 2025 | 1,649.00 | 1,649.00 | 1,609.50 | 1,617.00 | 1,617.00 | -2.44% | 808,900 |
| Sep 29, 2025 | 1,677.50 | 1,679.00 | 1,649.00 | 1,657.50 | 1,657.50 | -1.98% | 601,200 |
| Sep 26, 2025 | 1,684.50 | 1,704.50 | 1,678.50 | 1,691.00 | 1,667.50 | 0.48% | 799,600 |
| Sep 25, 2025 | 1,679.00 | 1,687.00 | 1,666.00 | 1,683.00 | 1,659.61 | 1.32% | 714,400 |
| Sep 24, 2025 | 1,679.00 | 1,679.50 | 1,656.00 | 1,661.00 | 1,637.92 | -0.54% | 797,000 |
| Sep 22, 2025 | 1,658.00 | 1,677.00 | 1,654.00 | 1,670.00 | 1,646.79 | 1.52% | 765,400 |
| Sep 19, 2025 | 1,683.00 | 1,697.50 | 1,645.00 | 1,645.00 | 1,622.14 | -2.00% | 2,118,700 |
| Sep 18, 2025 | 1,685.00 | 1,687.00 | 1,662.00 | 1,678.50 | 1,655.17 | 0.60% | 594,000 |
| Sep 17, 2025 | 1,670.00 | 1,674.00 | 1,653.50 | 1,668.50 | 1,645.31 | -0.33% | 560,300 |
| Sep 16, 2025 | 1,661.00 | 1,685.00 | 1,660.00 | 1,674.00 | 1,650.74 | 0.78% | 636,100 |
| Sep 12, 2025 | 1,660.00 | 1,665.00 | 1,650.50 | 1,661.00 | 1,637.92 | 0.30% | 612,500 |
| Sep 11, 2025 | 1,651.00 | 1,663.50 | 1,646.00 | 1,656.00 | 1,632.99 | 0.58% | 459,200 |
| Sep 10, 2025 | 1,651.00 | 1,652.00 | 1,639.50 | 1,646.50 | 1,623.62 | -0.24% | 477,300 |
| Sep 9, 2025 | 1,670.00 | 1,673.00 | 1,643.00 | 1,650.50 | 1,627.56 | -1.14% | 682,900 |
| Sep 8, 2025 | 1,663.00 | 1,672.50 | 1,642.50 | 1,669.50 | 1,646.30 | 0.88% | 696,300 |
| Sep 5, 2025 | 1,645.00 | 1,660.00 | 1,641.00 | 1,655.00 | 1,632.00 | 1.29% | 730,600 |
| Sep 4, 2025 | 1,617.00 | 1,642.00 | 1,615.50 | 1,634.00 | 1,611.29 | 1.18% | 685,900 |
| Sep 3, 2025 | 1,641.00 | 1,657.50 | 1,614.50 | 1,615.00 | 1,592.56 | -1.88% | 813,500 |
| Sep 2, 2025 | 1,616.00 | 1,655.00 | 1,613.50 | 1,646.00 | 1,623.13 | 2.24% | 860,500 |
| Sep 1, 2025 | 1,615.00 | 1,618.50 | 1,598.00 | 1,610.00 | 1,587.63 | -0.40% | 428,900 |
| Aug 29, 2025 | 1,631.00 | 1,635.50 | 1,616.50 | 1,616.50 | 1,594.04 | -1.16% | 429,100 |
| Aug 28, 2025 | 1,625.00 | 1,643.00 | 1,623.50 | 1,635.50 | 1,612.77 | 1.18% | 630,300 |
| Aug 27, 2025 | 1,599.00 | 1,620.00 | 1,590.50 | 1,616.50 | 1,594.04 | 0.56% | 686,200 |
| Aug 26, 2025 | 1,621.50 | 1,627.50 | 1,607.50 | 1,607.50 | 1,585.16 | -0.80% | 657,900 |
| Aug 25, 2025 | 1,653.00 | 1,664.50 | 1,620.00 | 1,620.50 | 1,597.98 | -0.77% | 788,600 |
| Aug 22, 2025 | 1,620.00 | 1,633.00 | 1,611.50 | 1,633.00 | 1,610.31 | 0.80% | 564,900 |
| Aug 21, 2025 | 1,617.00 | 1,627.00 | 1,609.00 | 1,620.00 | 1,597.49 | -0.06% | 534,800 |
| Aug 20, 2025 | 1,605.00 | 1,628.50 | 1,601.50 | 1,621.00 | 1,598.47 | 0.90% | 740,000 |
| Aug 19, 2025 | 1,614.00 | 1,621.00 | 1,606.50 | 1,606.50 | 1,584.17 | -0.16% | 599,100 |
| Aug 18, 2025 | 1,618.00 | 1,618.00 | 1,604.50 | 1,609.00 | 1,586.64 | -0.65% | 615,900 |
| Aug 15, 2025 | 1,601.00 | 1,623.00 | 1,599.00 | 1,619.50 | 1,596.99 | 1.54% | 683,700 |
| Aug 14, 2025 | 1,588.50 | 1,602.00 | 1,579.00 | 1,595.00 | 1,572.83 | 0.38% | 742,100 |
| Aug 13, 2025 | 1,581.00 | 1,607.00 | 1,579.00 | 1,589.00 | 1,566.92 | 1.79% | 1,357,300 |
| Aug 12, 2025 | 1,561.00 | 1,581.00 | 1,540.00 | 1,561.00 | 1,539.31 | -4.73% | 2,014,500 |
| Aug 8, 2025 | 1,626.00 | 1,645.50 | 1,622.50 | 1,638.50 | 1,615.73 | 0.74% | 770,700 |
| Aug 7, 2025 | 1,617.00 | 1,630.00 | 1,613.00 | 1,626.50 | 1,603.90 | 0.74% | 671,300 |
| Aug 6, 2025 | 1,594.50 | 1,618.50 | 1,594.50 | 1,614.50 | 1,592.06 | 1.51% | 525,400 |
| Aug 5, 2025 | 1,585.00 | 1,603.00 | 1,584.00 | 1,590.50 | 1,568.40 | 0.98% | 446,700 |
| Aug 4, 2025 | 1,573.00 | 1,579.50 | 1,565.00 | 1,575.00 | 1,553.11 | -1.96% | 539,900 |
| Aug 1, 2025 | 1,586.00 | 1,612.00 | 1,583.50 | 1,606.50 | 1,584.17 | 1.01% | 755,100 |
| Jul 31, 2025 | 1,584.00 | 1,594.50 | 1,581.00 | 1,590.50 | 1,568.40 | 0.66% | 516,400 |
| Jul 30, 2025 | 1,572.00 | 1,584.00 | 1,563.50 | 1,580.00 | 1,558.04 | 0.51% | 499,400 |
| Jul 29, 2025 | 1,570.00 | 1,580.00 | 1,556.00 | 1,572.00 | 1,550.15 | -0.03% | 512,000 |
| Jul 28, 2025 | 1,585.00 | 1,591.00 | 1,571.00 | 1,572.50 | 1,550.65 | -0.82% | 480,900 |
| Jul 25, 2025 | 1,593.50 | 1,593.50 | 1,572.50 | 1,585.50 | 1,563.47 | 0.13% | 599,700 |
| Jul 24, 2025 | 1,585.00 | 1,591.00 | 1,571.00 | 1,583.50 | 1,561.49 | 0.86% | 635,900 |
| Jul 23, 2025 | 1,600.00 | 1,600.00 | 1,565.00 | 1,570.00 | 1,548.18 | 2.31% | 1,371,700 |
| Jul 22, 2025 | 1,526.00 | 1,548.00 | 1,521.00 | 1,534.50 | 1,513.17 | 0.69% | 563,800 |
| Jul 18, 2025 | 1,530.00 | 1,537.00 | 1,520.00 | 1,524.00 | 1,502.82 | 0.10% | 411,200 |
| Jul 17, 2025 | 1,520.00 | 1,526.00 | 1,507.00 | 1,522.50 | 1,501.34 | -0.85% | 579,400 |
| Jul 16, 2025 | 1,538.00 | 1,548.00 | 1,535.50 | 1,535.50 | 1,514.16 | -0.16% | 492,200 |
| Jul 15, 2025 | 1,549.50 | 1,552.00 | 1,534.00 | 1,538.00 | 1,516.63 | -0.42% | 489,600 |
| Jul 14, 2025 | 1,537.00 | 1,550.00 | 1,533.50 | 1,544.50 | 1,523.04 | 0.68% | 482,800 |
| Jul 11, 2025 | 1,527.00 | 1,539.00 | 1,515.00 | 1,534.00 | 1,512.68 | 1.46% | 662,100 |
| Jul 10, 2025 | 1,550.00 | 1,552.00 | 1,511.00 | 1,512.00 | 1,490.99 | -2.98% | 1,105,400 |