Skip to main content
The Bank of Iwate, Ltd. (TYO:8345)
Japan flag Japan · Delayed Price · Currency is JPY
6,700.00
+410.00 (6.52%)
Mar 10, 2026, 3:30 PM JST

The Bank of Iwate Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20266,490.006,710.006,480.006,580.00-4.61%31,700
Mar 9, 20266,220.006,340.006,100.006,290.006,290.00-6.40%93,900
Mar 6, 20266,520.006,720.006,460.006,720.006,720.000.15%70,100
Mar 5, 20266,520.006,760.006,520.006,710.006,710.009.28%106,400
Mar 4, 20266,480.006,530.006,080.006,140.006,140.00-7.95%131,500
Mar 3, 20266,670.006,880.006,630.006,670.006,670.00-0.60%62,000
Mar 2, 20266,750.006,810.006,610.006,710.006,710.00-5.49%106,800
Feb 27, 20266,940.007,120.006,900.007,100.007,100.003.80%102,800
Feb 26, 20266,760.006,900.006,710.006,840.006,840.002.70%72,100
Feb 25, 20266,780.006,780.006,620.006,660.006,660.00-1.48%53,500
Feb 24, 20266,810.006,810.006,550.006,760.006,760.00-1.46%62,000
Feb 20, 20266,830.006,890.006,780.006,860.006,860.00-0.58%36,200
Feb 19, 20266,690.006,900.006,650.006,900.006,900.003.14%45,300
Feb 18, 20266,660.006,760.006,630.006,690.006,690.000.75%60,100
Feb 17, 20266,780.006,870.006,630.006,640.006,640.00-2.06%67,900
Feb 16, 20266,860.006,860.006,670.006,780.006,780.000.15%80,600
Feb 13, 20266,970.007,060.006,740.006,770.006,770.00-4.78%124,300
Feb 12, 20266,840.007,130.006,820.007,110.007,110.004.71%76,300
Feb 10, 20266,760.006,870.006,760.006,790.006,790.000.89%38,500
Feb 9, 20266,820.006,820.006,610.006,730.006,730.001.66%75,300
Feb 6, 20266,490.006,660.006,450.006,620.006,620.000.76%64,800
Feb 5, 20266,400.006,580.006,390.006,570.006,570.004.62%78,900
Feb 4, 20266,230.006,370.006,190.006,280.006,280.000.80%55,000
Feb 3, 20266,130.006,240.006,070.006,230.006,230.004.36%58,500
Feb 2, 20266,160.006,160.005,910.005,970.005,970.00-2.13%82,300
Jan 30, 20266,210.006,240.005,860.006,100.006,100.00-0.81%162,100
Jan 29, 20266,130.006,200.006,060.006,150.006,150.000.99%71,000
Jan 28, 20266,090.006,210.005,940.006,090.006,090.00-0.65%92,200
Jan 27, 20266,020.006,150.006,010.006,130.006,130.000.49%45,500
Jan 26, 20266,120.006,210.006,070.006,100.006,100.00-2.87%60,200
Jan 23, 20266,110.006,340.006,110.006,280.006,280.002.95%56,600
Jan 22, 20266,010.006,160.005,970.006,100.006,100.003.21%68,700
Jan 21, 20265,900.006,050.005,850.005,910.005,910.00-2.96%70,500
Jan 20, 20266,110.006,150.006,020.006,090.006,090.00-0.33%41,300
Jan 19, 20266,130.006,190.006,030.006,110.006,110.00-0.16%55,400
Jan 16, 20266,070.006,120.006,060.006,120.006,120.000.82%44,200
Jan 15, 20265,900.006,120.005,880.006,070.006,070.002.19%78,000
Jan 14, 20265,840.005,960.005,710.005,940.005,940.002.06%130,800
Jan 13, 20265,730.005,880.005,710.005,820.005,820.004.30%84,300
Jan 9, 20265,530.005,600.005,490.005,580.005,580.001.64%60,700
Jan 8, 20265,510.005,650.005,460.005,490.005,490.000.73%73,200
Jan 7, 20265,400.005,480.005,370.005,450.005,450.000.55%41,500
Jan 6, 20265,300.005,440.005,300.005,420.005,420.003.04%62,400
Jan 5, 20265,210.005,260.005,210.005,260.005,260.001.15%29,400
Dec 30, 20255,200.005,290.005,150.005,200.005,200.000.19%43,900
Dec 29, 20255,120.005,210.005,090.005,190.005,190.001.37%40,700
Dec 26, 20255,150.005,190.005,090.005,120.005,120.00-36,800
Dec 25, 20255,110.005,150.005,060.005,120.005,120.000.20%23,300
Dec 24, 20255,190.005,220.005,060.005,110.005,110.00-0.78%44,200
Dec 23, 20255,090.005,210.005,090.005,150.005,150.000.59%30,700
Dec 22, 20255,100.005,210.005,080.005,120.005,120.001.79%54,400
Dec 19, 20254,990.005,080.004,965.005,030.005,030.001.51%61,700
Dec 18, 20254,945.004,985.004,890.004,955.004,955.00-0.30%39,400
Dec 17, 20254,980.004,985.004,875.004,970.004,970.00-0.40%39,800
Dec 16, 20255,110.005,120.004,960.004,990.004,990.00-2.35%49,100
Dec 15, 20255,000.005,130.005,000.005,110.005,110.002.20%44,800
Dec 12, 20254,905.005,010.004,885.005,000.005,000.003.41%80,400
Dec 11, 20254,950.004,970.004,810.004,835.004,835.00-1.43%62,400
Dec 10, 20254,925.004,930.004,860.004,905.004,905.000.10%50,300
Dec 9, 20254,955.004,970.004,885.004,900.004,900.00-1.11%58,800
Dec 8, 20254,975.004,975.004,870.004,955.004,955.000.30%66,600
Dec 5, 20254,945.004,995.004,900.004,940.004,940.00-1.00%72,700
Dec 4, 20254,880.005,000.004,860.004,990.004,990.001.63%66,700
Dec 3, 20254,990.005,000.004,895.004,910.004,910.00-1.80%89,300
Dec 2, 20255,000.005,110.004,985.005,000.005,000.000.70%110,400
Dec 1, 20255,000.005,090.004,915.004,965.004,965.000.40%116,400
Nov 28, 20254,810.004,960.004,805.004,945.004,945.003.13%68,200
Nov 27, 20254,810.004,900.004,785.004,795.004,795.000.95%87,900
Nov 26, 20254,695.004,795.004,665.004,750.004,750.001.82%81,700
Nov 25, 20254,755.004,785.004,610.004,665.004,665.00-0.43%86,000
Nov 21, 20254,580.004,755.004,580.004,685.004,685.001.52%114,800
Nov 20, 20254,525.004,660.004,490.004,615.004,615.003.94%82,300
Nov 19, 20254,445.004,490.004,385.004,440.004,440.00-0.45%90,200
Nov 18, 20254,590.004,590.004,450.004,460.004,460.00-3.46%87,200
Nov 17, 20254,730.004,835.004,600.004,620.004,620.00-2.74%133,500
Nov 14, 20254,240.004,750.004,225.004,750.004,750.0011.76%229,200
Nov 13, 20254,195.004,270.004,190.004,250.004,250.001.92%50,400
Nov 12, 20254,100.004,210.004,085.004,170.004,170.001.46%40,300
Nov 11, 20254,135.004,140.004,055.004,110.004,110.000.24%30,800
Nov 10, 20254,080.004,130.004,030.004,100.004,100.001.61%25,500
Nov 7, 20254,045.004,070.003,985.004,035.004,035.00-1.94%34,700
Nov 6, 20254,005.004,140.003,975.004,115.004,115.002.75%43,500
Nov 5, 20254,080.004,085.003,875.004,005.004,005.00-2.20%49,500
Nov 4, 20254,015.004,125.004,010.004,095.004,095.001.11%24,500
Oct 31, 20254,080.004,080.003,980.004,050.004,050.00-28,300
Oct 30, 20253,975.004,060.003,975.004,050.004,050.002.40%40,100
Oct 29, 20254,010.004,040.003,935.003,955.003,955.00-1.37%38,600
Oct 28, 20254,010.004,065.003,985.004,010.004,010.00-0.62%44,700
Oct 27, 20253,955.004,045.003,940.004,035.004,035.003.07%40,700
Oct 24, 20253,960.003,980.003,915.003,915.003,915.00-1.14%31,000
Oct 23, 20253,930.003,990.003,930.003,960.003,960.00-0.50%22,200
Oct 22, 20253,965.004,025.003,965.003,980.003,980.000.38%24,900
Oct 21, 20253,985.004,055.003,965.003,965.003,965.00-68,300
Oct 20, 20253,935.003,965.003,895.003,965.003,965.002.32%63,600
Oct 17, 20253,790.003,900.003,770.003,875.003,875.001.44%46,000
Oct 16, 20253,765.003,825.003,765.003,820.003,820.001.87%26,600
Oct 15, 20253,735.003,765.003,710.003,750.003,750.001.21%29,300
Oct 14, 20253,685.003,780.003,660.003,705.003,705.00-0.40%61,900
Oct 10, 20253,800.003,845.003,710.003,720.003,720.00-3.88%56,700
Oct 9, 20253,820.003,870.003,820.003,870.003,870.000.13%32,200