Iwatani Corporation (TYO:8088)
Japan
· Delayed Price · Currency is JPY 1,705.00
-90.00 (-5.01%)
At close: Mar 9, 2026
Iwatani Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,780.00 | 1,801.50 | 1,766.00 | 1,795.00 | 1,795.00 | -0.86% | 913,900 |
| Mar 5, 2026 | 1,820.00 | 1,825.00 | 1,773.50 | 1,810.50 | 1,810.50 | 2.84% | 1,173,000 |
| Mar 4, 2026 | 1,806.00 | 1,837.50 | 1,726.00 | 1,760.50 | 1,760.50 | -7.49% | 1,673,300 |
| Mar 3, 2026 | 1,978.00 | 1,985.00 | 1,891.00 | 1,903.00 | 1,903.00 | -5.82% | 1,149,700 |
| Mar 2, 2026 | 1,980.00 | 2,021.00 | 1,967.00 | 2,020.50 | 2,020.50 | -1.87% | 1,045,600 |
| Feb 27, 2026 | 1,999.50 | 2,059.00 | 1,989.50 | 2,059.00 | 2,059.00 | 4.23% | 1,135,700 |
| Feb 26, 2026 | 1,977.00 | 2,003.00 | 1,967.00 | 1,975.50 | 1,975.50 | 1.00% | 944,300 |
| Feb 25, 2026 | 1,950.00 | 1,969.00 | 1,921.00 | 1,956.00 | 1,956.00 | 0.69% | 825,500 |
| Feb 24, 2026 | 1,935.00 | 1,954.00 | 1,892.50 | 1,942.50 | 1,942.50 | 0.60% | 722,700 |
| Feb 20, 2026 | 1,957.00 | 1,957.00 | 1,916.50 | 1,931.00 | 1,931.00 | -1.78% | 560,000 |
| Feb 19, 2026 | 1,965.00 | 1,966.00 | 1,924.00 | 1,966.00 | 1,966.00 | 0.77% | 656,800 |
| Feb 18, 2026 | 1,900.00 | 1,961.00 | 1,896.00 | 1,951.00 | 1,951.00 | 3.34% | 1,189,500 |
| Feb 17, 2026 | 1,873.00 | 1,920.00 | 1,869.50 | 1,888.00 | 1,888.00 | 1.75% | 776,800 |
| Feb 16, 2026 | 1,847.50 | 1,872.00 | 1,844.00 | 1,855.50 | 1,855.50 | 0.87% | 594,400 |
| Feb 13, 2026 | 1,859.00 | 1,890.00 | 1,835.50 | 1,839.50 | 1,839.50 | -1.79% | 1,187,500 |
| Feb 12, 2026 | 1,872.00 | 1,899.00 | 1,820.00 | 1,873.00 | 1,873.00 | -5.36% | 2,389,700 |
| Feb 10, 2026 | 1,955.00 | 1,979.00 | 1,929.00 | 1,979.00 | 1,979.00 | 2.81% | 1,319,600 |
| Feb 9, 2026 | 1,971.00 | 1,974.00 | 1,922.50 | 1,925.00 | 1,925.00 | -1.03% | 903,400 |
| Feb 6, 2026 | 1,908.00 | 1,946.50 | 1,896.50 | 1,945.00 | 1,945.00 | 1.49% | 625,600 |
| Feb 5, 2026 | 1,950.00 | 1,951.00 | 1,911.00 | 1,916.50 | 1,916.50 | -0.03% | 760,700 |
| Feb 4, 2026 | 1,852.00 | 1,931.50 | 1,849.00 | 1,917.00 | 1,917.00 | 3.29% | 1,391,300 |
| Feb 3, 2026 | 1,824.00 | 1,858.50 | 1,818.00 | 1,856.00 | 1,856.00 | 3.14% | 751,200 |
| Feb 2, 2026 | 1,830.00 | 1,865.00 | 1,793.00 | 1,799.50 | 1,799.50 | -1.64% | 778,700 |
| Jan 30, 2026 | 1,831.00 | 1,842.00 | 1,806.00 | 1,829.50 | 1,829.50 | 0.44% | 747,800 |
| Jan 29, 2026 | 1,801.00 | 1,830.00 | 1,774.00 | 1,821.50 | 1,821.50 | 0.64% | 684,600 |
| Jan 28, 2026 | 1,795.00 | 1,827.00 | 1,783.50 | 1,810.00 | 1,810.00 | 0.50% | 1,098,500 |
| Jan 27, 2026 | 1,785.00 | 1,814.00 | 1,763.50 | 1,801.00 | 1,801.00 | -0.30% | 1,094,400 |
| Jan 26, 2026 | 1,800.00 | 1,830.00 | 1,788.00 | 1,806.50 | 1,806.50 | -0.93% | 955,400 |
| Jan 23, 2026 | 1,830.50 | 1,835.50 | 1,799.50 | 1,823.50 | 1,823.50 | 0.22% | 1,230,100 |
| Jan 22, 2026 | 1,834.00 | 1,846.00 | 1,814.00 | 1,819.50 | 1,819.50 | 0.41% | 767,700 |
| Jan 21, 2026 | 1,802.00 | 1,827.50 | 1,786.00 | 1,812.00 | 1,812.00 | -1.25% | 966,400 |
| Jan 20, 2026 | 1,890.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,835.00 | -5.61% | 2,010,500 |
| Jan 19, 2026 | 1,915.00 | 1,959.50 | 1,912.00 | 1,944.00 | 1,944.00 | 1.83% | 1,398,800 |
| Jan 16, 2026 | 1,986.00 | 1,987.00 | 1,893.00 | 1,909.00 | 1,909.00 | -1.95% | 2,183,700 |
| Jan 15, 2026 | 1,876.00 | 1,958.00 | 1,858.50 | 1,947.00 | 1,947.00 | 2.77% | 2,234,800 |
| Jan 14, 2026 | 1,887.50 | 1,938.50 | 1,868.50 | 1,894.50 | 1,894.50 | 3.95% | 3,294,100 |
| Jan 13, 2026 | 1,800.00 | 1,835.00 | 1,785.50 | 1,822.50 | 1,822.50 | 8.22% | 2,961,900 |
| Jan 9, 2026 | 1,695.50 | 1,709.50 | 1,683.50 | 1,684.00 | 1,684.00 | 0.60% | 998,200 |
| Jan 8, 2026 | 1,642.00 | 1,680.00 | 1,640.00 | 1,674.00 | 1,674.00 | 1.33% | 808,700 |
| Jan 7, 2026 | 1,651.00 | 1,665.50 | 1,640.00 | 1,652.00 | 1,652.00 | -0.66% | 568,000 |
| Jan 6, 2026 | 1,642.00 | 1,672.00 | 1,641.50 | 1,663.00 | 1,663.00 | 1.31% | 684,100 |
| Jan 5, 2026 | 1,653.00 | 1,662.50 | 1,641.50 | 1,641.50 | 1,641.50 | -0.36% | 599,000 |
| Dec 30, 2025 | 1,656.00 | 1,660.50 | 1,647.50 | 1,647.50 | 1,647.50 | -0.93% | 421,600 |
| Dec 29, 2025 | 1,650.00 | 1,663.00 | 1,648.00 | 1,663.00 | 1,663.00 | 0.91% | 343,900 |
| Dec 26, 2025 | 1,654.00 | 1,660.50 | 1,641.50 | 1,648.00 | 1,648.00 | -0.36% | 424,000 |
| Dec 25, 2025 | 1,665.00 | 1,665.00 | 1,649.50 | 1,654.00 | 1,654.00 | 0.24% | 286,500 |
| Dec 24, 2025 | 1,662.50 | 1,662.50 | 1,649.50 | 1,650.00 | 1,650.00 | -0.75% | 419,000 |
| Dec 23, 2025 | 1,647.00 | 1,664.00 | 1,644.50 | 1,662.50 | 1,662.50 | 0.79% | 417,700 |
| Dec 22, 2025 | 1,639.00 | 1,653.00 | 1,632.00 | 1,649.50 | 1,649.50 | 1.07% | 604,700 |
| Dec 19, 2025 | 1,617.00 | 1,638.50 | 1,617.00 | 1,632.00 | 1,632.00 | 0.18% | 711,300 |
| Dec 18, 2025 | 1,626.50 | 1,635.00 | 1,617.50 | 1,629.00 | 1,629.00 | 0.62% | 431,500 |
| Dec 17, 2025 | 1,630.00 | 1,630.50 | 1,601.00 | 1,619.00 | 1,619.00 | -0.89% | 530,000 |
| Dec 16, 2025 | 1,659.50 | 1,663.00 | 1,630.00 | 1,633.50 | 1,633.50 | -1.57% | 434,400 |
| Dec 15, 2025 | 1,646.50 | 1,659.50 | 1,637.00 | 1,659.50 | 1,659.50 | 0.67% | 389,600 |
| Dec 12, 2025 | 1,655.00 | 1,655.00 | 1,633.00 | 1,648.50 | 1,648.50 | 0.98% | 522,900 |
| Dec 11, 2025 | 1,662.00 | 1,670.00 | 1,632.50 | 1,632.50 | 1,632.50 | -1.03% | 577,300 |
| Dec 10, 2025 | 1,627.00 | 1,649.50 | 1,623.50 | 1,649.50 | 1,649.50 | 1.57% | 789,800 |
| Dec 9, 2025 | 1,617.00 | 1,637.00 | 1,610.00 | 1,624.00 | 1,624.00 | 0.12% | 800,100 |
| Dec 8, 2025 | 1,622.00 | 1,634.50 | 1,621.50 | 1,622.00 | 1,622.00 | 0.22% | 684,700 |
| 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 |