The Bank of Iwate, Ltd. (TYO:8345)
Japan
· Delayed Price · Currency is JPY 1,991.00
+136.00 (7.33%)
Apr 28, 2026, 3:30 PM JST
The Bank of Iwate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,875.00 | 1,991.00 | 1,865.00 | 1,991.00 | 1,991.00 | 7.33% | 284,400 |
| Apr 27, 2026 | 1,819.00 | 1,862.00 | 1,800.00 | 1,855.00 | 1,855.00 | 1.87% | 224,200 |
| Apr 24, 2026 | 1,845.00 | 1,854.00 | 1,780.00 | 1,821.00 | 1,821.00 | -1.73% | 223,800 |
| Apr 23, 2026 | 1,885.00 | 1,900.00 | 1,846.00 | 1,853.00 | 1,853.00 | -2.88% | 273,700 |
| Apr 22, 2026 | 1,970.00 | 1,984.00 | 1,897.00 | 1,908.00 | 1,908.00 | -2.70% | 278,300 |
| Apr 21, 2026 | 2,057.00 | 2,057.00 | 1,961.00 | 1,961.00 | 1,961.00 | -3.87% | 389,500 |
| Apr 20, 2026 | 2,030.00 | 2,066.00 | 1,995.00 | 2,040.00 | 2,040.00 | 0.49% | 402,300 |
| Apr 17, 2026 | 2,003.00 | 2,039.00 | 1,972.00 | 2,030.00 | 2,030.00 | 1.35% | 336,700 |
| Apr 16, 2026 | 1,940.00 | 2,019.00 | 1,937.00 | 2,003.00 | 2,003.00 | 4.05% | 398,800 |
| Apr 15, 2026 | 1,930.00 | 1,970.00 | 1,911.00 | 1,925.00 | 1,925.00 | 1.85% | 257,800 |
| Apr 14, 2026 | 1,889.00 | 1,916.00 | 1,871.00 | 1,890.00 | 1,890.00 | 1.29% | 290,900 |
| Apr 13, 2026 | 1,798.00 | 1,880.00 | 1,798.00 | 1,866.00 | 1,866.00 | 3.55% | 391,500 |
| Apr 10, 2026 | 1,789.00 | 1,817.00 | 1,785.00 | 1,802.00 | 1,802.00 | 2.85% | 323,400 |
| Apr 9, 2026 | 1,780.00 | 1,800.00 | 1,750.00 | 1,752.00 | 1,752.00 | -1.35% | 269,300 |
| Apr 8, 2026 | 1,780.00 | 1,809.00 | 1,762.00 | 1,776.00 | 1,776.00 | 1.83% | 322,900 |
| Apr 7, 2026 | 1,728.00 | 1,757.00 | 1,720.00 | 1,744.00 | 1,744.00 | 2.59% | 233,100 |
| Apr 6, 2026 | 1,676.00 | 1,712.00 | 1,676.00 | 1,700.00 | 1,700.00 | 2.35% | 244,400 |
| Apr 3, 2026 | 1,680.00 | 1,680.00 | 1,635.00 | 1,661.00 | 1,661.00 | 1.10% | 197,000 |
| Apr 2, 2026 | 1,704.00 | 1,732.00 | 1,632.00 | 1,643.00 | 1,643.00 | -1.97% | 223,100 |
| Apr 1, 2026 | 1,700.00 | 1,701.00 | 1,660.00 | 1,676.00 | 1,676.00 | 5.21% | 379,600 |
| Mar 31, 2026 | 1,590.00 | 1,645.00 | 1,581.00 | 1,593.00 | 1,593.00 | -1.18% | 339,400 |
| Mar 30, 2026 | 1,561.00 | 1,657.00 | 1,561.00 | 1,612.00 | 1,612.00 | -5.45% | 425,600 |
| Mar 27, 2026 | 1,672.50 | 1,717.50 | 1,652.50 | 1,705.00 | 1,681.00 | 1.64% | 271,600 |
| Mar 26, 2026 | 1,702.50 | 1,707.50 | 1,650.00 | 1,677.50 | 1,653.89 | -1.61% | 178,800 |
| Mar 25, 2026 | 1,675.00 | 1,705.00 | 1,672.50 | 1,705.00 | 1,681.00 | 4.76% | 342,800 |
| Mar 24, 2026 | 1,612.50 | 1,637.50 | 1,602.50 | 1,627.50 | 1,604.59 | 5.17% | 181,200 |
| Mar 23, 2026 | 1,547.50 | 1,572.50 | 1,520.00 | 1,547.50 | 1,525.72 | -3.88% | 257,200 |
| Mar 19, 2026 | 1,622.50 | 1,642.50 | 1,607.50 | 1,610.00 | 1,587.34 | -3.30% | 181,200 |
| Mar 18, 2026 | 1,637.50 | 1,670.00 | 1,637.50 | 1,665.00 | 1,641.56 | 2.78% | 174,400 |
| Mar 17, 2026 | 1,627.50 | 1,660.00 | 1,607.50 | 1,620.00 | 1,597.20 | 0.15% | 109,200 |
| Mar 16, 2026 | 1,590.00 | 1,617.50 | 1,590.00 | 1,617.50 | 1,594.73 | 0.47% | 146,800 |
| Mar 13, 2026 | 1,580.00 | 1,635.00 | 1,580.00 | 1,610.00 | 1,587.34 | 0.63% | 313,600 |
| Mar 12, 2026 | 1,640.00 | 1,660.00 | 1,592.50 | 1,600.00 | 1,577.48 | -3.90% | 195,600 |
| Mar 11, 2026 | 1,690.00 | 1,717.50 | 1,665.00 | 1,665.00 | 1,641.56 | -0.60% | 258,000 |
| Mar 10, 2026 | 1,622.50 | 1,677.50 | 1,620.00 | 1,675.00 | 1,651.42 | 6.52% | 226,000 |
| Mar 9, 2026 | 1,555.00 | 1,585.00 | 1,525.00 | 1,572.50 | 1,550.37 | -6.40% | 375,600 |
| Mar 6, 2026 | 1,630.00 | 1,680.00 | 1,615.00 | 1,680.00 | 1,656.35 | 0.15% | 280,400 |
| Mar 5, 2026 | 1,630.00 | 1,690.00 | 1,630.00 | 1,677.50 | 1,653.89 | 9.28% | 425,600 |
| Mar 4, 2026 | 1,620.00 | 1,632.50 | 1,520.00 | 1,535.00 | 1,513.39 | -7.95% | 526,000 |
| Mar 3, 2026 | 1,667.50 | 1,720.00 | 1,657.50 | 1,667.50 | 1,644.03 | -0.60% | 248,000 |
| Mar 2, 2026 | 1,687.50 | 1,702.50 | 1,652.50 | 1,677.50 | 1,653.89 | -5.49% | 427,200 |
| Feb 27, 2026 | 1,735.00 | 1,780.00 | 1,725.00 | 1,775.00 | 1,750.01 | 3.80% | 411,200 |
| Feb 26, 2026 | 1,690.00 | 1,725.00 | 1,677.50 | 1,710.00 | 1,685.93 | 2.70% | 288,400 |
| Feb 25, 2026 | 1,695.00 | 1,695.00 | 1,655.00 | 1,665.00 | 1,641.56 | -1.48% | 214,000 |
| Feb 24, 2026 | 1,702.50 | 1,702.50 | 1,637.50 | 1,690.00 | 1,666.21 | -1.46% | 248,000 |
| Feb 20, 2026 | 1,707.50 | 1,722.50 | 1,695.00 | 1,715.00 | 1,690.86 | -0.58% | 144,800 |
| Feb 19, 2026 | 1,672.50 | 1,725.00 | 1,662.50 | 1,725.00 | 1,700.72 | 3.14% | 181,200 |
| Feb 18, 2026 | 1,665.00 | 1,690.00 | 1,657.50 | 1,672.50 | 1,648.96 | 0.75% | 240,400 |
| Feb 17, 2026 | 1,695.00 | 1,717.50 | 1,657.50 | 1,660.00 | 1,636.63 | -2.06% | 271,600 |
| Feb 16, 2026 | 1,715.00 | 1,715.00 | 1,667.50 | 1,695.00 | 1,671.14 | 0.15% | 322,400 |
| Feb 13, 2026 | 1,742.50 | 1,765.00 | 1,685.00 | 1,692.50 | 1,668.68 | -4.78% | 497,200 |
| Feb 12, 2026 | 1,710.00 | 1,782.50 | 1,705.00 | 1,777.50 | 1,752.48 | 4.71% | 305,200 |
| Feb 10, 2026 | 1,690.00 | 1,717.50 | 1,690.00 | 1,697.50 | 1,673.61 | 0.89% | 154,000 |
| Feb 9, 2026 | 1,705.00 | 1,705.00 | 1,652.50 | 1,682.50 | 1,658.82 | 1.66% | 301,200 |
| Feb 6, 2026 | 1,622.50 | 1,665.00 | 1,612.50 | 1,655.00 | 1,631.70 | 0.76% | 259,200 |
| Feb 5, 2026 | 1,600.00 | 1,645.00 | 1,597.50 | 1,642.50 | 1,619.38 | 4.62% | 315,600 |
| Feb 4, 2026 | 1,557.50 | 1,592.50 | 1,547.50 | 1,570.00 | 1,547.90 | 0.80% | 220,000 |
| Feb 3, 2026 | 1,532.50 | 1,560.00 | 1,517.50 | 1,557.50 | 1,535.58 | 4.36% | 234,000 |
| Feb 2, 2026 | 1,540.00 | 1,540.00 | 1,477.50 | 1,492.50 | 1,471.49 | -2.13% | 329,200 |
| Jan 30, 2026 | 1,552.50 | 1,560.00 | 1,465.00 | 1,525.00 | 1,503.53 | -0.81% | 648,400 |
| Jan 29, 2026 | 1,532.50 | 1,550.00 | 1,515.00 | 1,537.50 | 1,515.86 | 0.99% | 284,000 |
| Jan 28, 2026 | 1,522.50 | 1,552.50 | 1,485.00 | 1,522.50 | 1,501.07 | -0.65% | 368,800 |
| Jan 27, 2026 | 1,505.00 | 1,537.50 | 1,502.50 | 1,532.50 | 1,510.93 | 0.49% | 182,000 |
| Jan 26, 2026 | 1,530.00 | 1,552.50 | 1,517.50 | 1,525.00 | 1,503.53 | -2.87% | 240,800 |
| Jan 23, 2026 | 1,527.50 | 1,585.00 | 1,527.50 | 1,570.00 | 1,547.90 | 2.95% | 226,400 |
| Jan 22, 2026 | 1,502.50 | 1,540.00 | 1,492.50 | 1,525.00 | 1,503.53 | 3.21% | 274,800 |
| Jan 21, 2026 | 1,475.00 | 1,512.50 | 1,462.50 | 1,477.50 | 1,456.70 | -2.96% | 282,000 |
| Jan 20, 2026 | 1,527.50 | 1,537.50 | 1,505.00 | 1,522.50 | 1,501.07 | -0.33% | 165,200 |
| Jan 19, 2026 | 1,532.50 | 1,547.50 | 1,507.50 | 1,527.50 | 1,506.00 | -0.16% | 221,600 |
| Jan 16, 2026 | 1,517.50 | 1,530.00 | 1,515.00 | 1,530.00 | 1,508.46 | 0.82% | 176,800 |
| Jan 15, 2026 | 1,475.00 | 1,530.00 | 1,470.00 | 1,517.50 | 1,496.14 | 2.19% | 312,000 |
| Jan 14, 2026 | 1,460.00 | 1,490.00 | 1,427.50 | 1,485.00 | 1,464.10 | 2.06% | 523,200 |
| Jan 13, 2026 | 1,432.50 | 1,470.00 | 1,427.50 | 1,455.00 | 1,434.52 | 4.30% | 337,200 |
| Jan 9, 2026 | 1,382.50 | 1,400.00 | 1,372.50 | 1,395.00 | 1,375.36 | 1.64% | 242,800 |
| Jan 8, 2026 | 1,377.50 | 1,412.50 | 1,365.00 | 1,372.50 | 1,353.18 | 0.73% | 292,800 |
| Jan 7, 2026 | 1,350.00 | 1,370.00 | 1,342.50 | 1,362.50 | 1,343.32 | 0.55% | 166,000 |
| Jan 6, 2026 | 1,325.00 | 1,360.00 | 1,325.00 | 1,355.00 | 1,335.93 | 3.04% | 249,600 |
| Jan 5, 2026 | 1,302.50 | 1,315.00 | 1,302.50 | 1,315.00 | 1,296.49 | 1.15% | 117,600 |
| Dec 30, 2025 | 1,300.00 | 1,322.50 | 1,287.50 | 1,300.00 | 1,281.70 | 0.19% | 175,600 |
| Dec 29, 2025 | 1,280.00 | 1,302.50 | 1,272.50 | 1,297.50 | 1,279.24 | 1.37% | 162,800 |
| Dec 26, 2025 | 1,287.50 | 1,297.50 | 1,272.50 | 1,280.00 | 1,261.98 | - | 147,200 |
| Dec 25, 2025 | 1,277.50 | 1,287.50 | 1,265.00 | 1,280.00 | 1,261.98 | 0.20% | 93,200 |
| Dec 24, 2025 | 1,297.50 | 1,305.00 | 1,265.00 | 1,277.50 | 1,259.52 | -0.78% | 176,800 |
| Dec 23, 2025 | 1,272.50 | 1,302.50 | 1,272.50 | 1,287.50 | 1,269.38 | 0.59% | 122,800 |
| Dec 22, 2025 | 1,275.00 | 1,302.50 | 1,270.00 | 1,280.00 | 1,261.98 | 1.79% | 217,600 |
| Dec 19, 2025 | 1,247.50 | 1,270.00 | 1,241.25 | 1,257.50 | 1,239.80 | 1.51% | 246,800 |
| Dec 18, 2025 | 1,236.25 | 1,246.25 | 1,222.50 | 1,238.75 | 1,221.31 | -0.30% | 157,600 |
| Dec 17, 2025 | 1,245.00 | 1,246.25 | 1,218.75 | 1,242.50 | 1,225.01 | -0.40% | 159,200 |
| Dec 16, 2025 | 1,277.50 | 1,280.00 | 1,240.00 | 1,247.50 | 1,229.94 | -2.35% | 196,400 |
| Dec 15, 2025 | 1,250.00 | 1,282.50 | 1,250.00 | 1,277.50 | 1,259.52 | 2.20% | 179,200 |
| Dec 12, 2025 | 1,226.25 | 1,252.50 | 1,221.25 | 1,250.00 | 1,232.40 | 3.41% | 321,600 |
| Dec 11, 2025 | 1,237.50 | 1,242.50 | 1,202.50 | 1,208.75 | 1,191.74 | -1.43% | 249,600 |
| Dec 10, 2025 | 1,231.25 | 1,232.50 | 1,215.00 | 1,226.25 | 1,208.99 | 0.10% | 201,200 |
| Dec 9, 2025 | 1,238.75 | 1,242.50 | 1,221.25 | 1,225.00 | 1,207.76 | -1.11% | 235,200 |
| Dec 8, 2025 | 1,243.75 | 1,243.75 | 1,217.50 | 1,238.75 | 1,221.31 | 0.30% | 266,400 |
| Dec 5, 2025 | 1,236.25 | 1,248.75 | 1,225.00 | 1,235.00 | 1,217.62 | -1.00% | 290,800 |
| Dec 4, 2025 | 1,220.00 | 1,250.00 | 1,215.00 | 1,247.50 | 1,229.94 | 1.63% | 266,800 |
| Dec 3, 2025 | 1,247.50 | 1,250.00 | 1,223.75 | 1,227.50 | 1,210.22 | -1.80% | 357,200 |
| Dec 2, 2025 | 1,250.00 | 1,277.50 | 1,246.25 | 1,250.00 | 1,232.40 | 0.70% | 441,600 |
| Dec 1, 2025 | 1,250.00 | 1,272.50 | 1,228.75 | 1,241.25 | 1,223.78 | 0.40% | 465,600 |