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 |