Iwatani Corporation (TYO:8088)
Japan
· Delayed Price · Currency is JPY 1,691.00
+8.00 (0.48%)
Sep 26, 2025, 3:30 PM JST
Iwatani Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,684.50 | 1,704.50 | 1,678.50 | 1,691.00 | 1,691.00 | 0.48% | 799,600 |
| Sep 25, 2025 | 1,679.00 | 1,687.00 | 1,666.00 | 1,683.00 | 1,683.00 | 1.32% | 714,400 |
| Sep 24, 2025 | 1,679.00 | 1,679.50 | 1,656.00 | 1,661.00 | 1,661.00 | -0.54% | 797,000 |
| Sep 22, 2025 | 1,658.00 | 1,677.00 | 1,654.00 | 1,670.00 | 1,670.00 | 1.52% | 765,400 |
| Sep 19, 2025 | 1,683.00 | 1,697.50 | 1,645.00 | 1,645.00 | 1,645.00 | -2.00% | 2,118,700 |
| Sep 18, 2025 | 1,685.00 | 1,687.00 | 1,662.00 | 1,678.50 | 1,678.50 | 0.60% | 594,000 |
| Sep 17, 2025 | 1,670.00 | 1,674.00 | 1,653.50 | 1,668.50 | 1,668.50 | -0.33% | 594,000 |
| Sep 16, 2025 | 1,661.00 | 1,685.00 | 1,660.00 | 1,674.00 | 1,674.00 | 0.78% | 636,100 |
| Sep 12, 2025 | 1,660.00 | 1,665.00 | 1,650.50 | 1,661.00 | 1,661.00 | 0.30% | 612,500 |
| Sep 11, 2025 | 1,651.00 | 1,663.50 | 1,646.00 | 1,656.00 | 1,656.00 | 0.58% | 612,500 |
| Sep 10, 2025 | 1,651.00 | 1,652.00 | 1,639.50 | 1,646.50 | 1,646.50 | -0.24% | 477,300 |
| Sep 9, 2025 | 1,670.00 | 1,673.00 | 1,643.00 | 1,650.50 | 1,650.50 | -1.14% | 682,900 |
| Sep 8, 2025 | 1,663.00 | 1,672.50 | 1,642.50 | 1,669.50 | 1,669.50 | 0.88% | 696,300 |
| Sep 5, 2025 | 1,645.00 | 1,660.00 | 1,641.00 | 1,655.00 | 1,655.00 | 1.29% | 730,600 |
| Sep 4, 2025 | 1,617.00 | 1,642.00 | 1,615.50 | 1,634.00 | 1,634.00 | 1.18% | 685,900 |
| Sep 3, 2025 | 1,641.00 | 1,657.50 | 1,614.50 | 1,615.00 | 1,615.00 | -1.88% | 813,500 |
| Sep 2, 2025 | 1,616.00 | 1,655.00 | 1,613.50 | 1,646.00 | 1,646.00 | 2.24% | 860,500 |
| Sep 1, 2025 | 1,615.00 | 1,618.50 | 1,598.00 | 1,610.00 | 1,610.00 | -0.40% | 428,900 |
| Aug 29, 2025 | 1,631.00 | 1,635.50 | 1,616.50 | 1,616.50 | 1,616.50 | -1.16% | 429,100 |
| Aug 28, 2025 | 1,625.00 | 1,643.00 | 1,623.50 | 1,635.50 | 1,635.50 | 1.18% | 630,300 |
| Aug 27, 2025 | 1,599.00 | 1,620.00 | 1,590.50 | 1,616.50 | 1,616.50 | 0.56% | 686,200 |
| Aug 26, 2025 | 1,621.50 | 1,627.50 | 1,607.50 | 1,607.50 | 1,607.50 | -0.80% | 657,900 |
| Aug 25, 2025 | 1,653.00 | 1,664.50 | 1,620.00 | 1,620.50 | 1,620.50 | -0.77% | 788,600 |
| Aug 22, 2025 | 1,620.00 | 1,633.00 | 1,611.50 | 1,633.00 | 1,633.00 | 0.80% | 564,900 |
| Aug 21, 2025 | 1,617.00 | 1,627.00 | 1,609.00 | 1,620.00 | 1,620.00 | -0.06% | 534,800 |
| Aug 20, 2025 | 1,605.00 | 1,628.50 | 1,601.50 | 1,621.00 | 1,621.00 | 0.90% | 740,000 |
| Aug 19, 2025 | 1,614.00 | 1,621.00 | 1,606.50 | 1,606.50 | 1,606.50 | -0.16% | 599,100 |
| Aug 18, 2025 | 1,618.00 | 1,618.00 | 1,604.50 | 1,609.00 | 1,609.00 | -0.65% | 615,900 |
| Aug 15, 2025 | 1,601.00 | 1,623.00 | 1,599.00 | 1,619.50 | 1,619.50 | 1.54% | 683,700 |
| Aug 14, 2025 | 1,588.50 | 1,602.00 | 1,579.00 | 1,595.00 | 1,595.00 | 0.38% | 742,100 |
| Aug 13, 2025 | 1,581.00 | 1,607.00 | 1,579.00 | 1,589.00 | 1,589.00 | 1.79% | 1,357,300 |
| Aug 12, 2025 | 1,561.00 | 1,581.00 | 1,540.00 | 1,561.00 | 1,561.00 | -4.73% | 2,014,500 |
| Aug 8, 2025 | 1,626.00 | 1,645.50 | 1,622.50 | 1,638.50 | 1,638.50 | 0.74% | 770,700 |
| Aug 7, 2025 | 1,617.00 | 1,630.00 | 1,613.00 | 1,626.50 | 1,626.50 | 0.74% | 671,300 |
| Aug 6, 2025 | 1,594.50 | 1,618.50 | 1,594.50 | 1,614.50 | 1,614.50 | 1.51% | 525,400 |
| Aug 5, 2025 | 1,585.00 | 1,603.00 | 1,584.00 | 1,590.50 | 1,590.50 | 0.98% | 446,700 |
| Aug 4, 2025 | 1,573.00 | 1,579.50 | 1,565.00 | 1,575.00 | 1,575.00 | -1.96% | 539,900 |
| Aug 1, 2025 | 1,586.00 | 1,612.00 | 1,583.50 | 1,606.50 | 1,606.50 | 1.01% | 755,100 |
| Jul 31, 2025 | 1,584.00 | 1,594.50 | 1,581.00 | 1,590.50 | 1,590.50 | 0.66% | 516,400 |
| Jul 30, 2025 | 1,572.00 | 1,584.00 | 1,563.50 | 1,580.00 | 1,580.00 | 0.51% | 499,400 |
| Jul 29, 2025 | 1,570.00 | 1,580.00 | 1,556.00 | 1,572.00 | 1,572.00 | -0.03% | 512,000 |
| Jul 28, 2025 | 1,585.00 | 1,591.00 | 1,571.00 | 1,572.50 | 1,572.50 | -0.82% | 480,900 |
| Jul 25, 2025 | 1,593.50 | 1,593.50 | 1,572.50 | 1,585.50 | 1,585.50 | 0.13% | 599,700 |
| Jul 24, 2025 | 1,585.00 | 1,591.00 | 1,571.00 | 1,583.50 | 1,583.50 | 0.86% | 635,900 |
| Jul 23, 2025 | 1,600.00 | 1,600.00 | 1,565.00 | 1,570.00 | 1,570.00 | 2.31% | 1,371,700 |
| Jul 22, 2025 | 1,526.00 | 1,548.00 | 1,521.00 | 1,534.50 | 1,534.50 | 0.69% | 563,800 |
| Jul 18, 2025 | 1,530.00 | 1,537.00 | 1,520.00 | 1,524.00 | 1,524.00 | 0.10% | 411,200 |
| Jul 17, 2025 | 1,520.00 | 1,526.00 | 1,507.00 | 1,522.50 | 1,522.50 | -0.85% | 579,400 |
| Jul 16, 2025 | 1,538.00 | 1,548.00 | 1,535.50 | 1,535.50 | 1,535.50 | -0.16% | 492,200 |
| Jul 15, 2025 | 1,549.50 | 1,552.00 | 1,534.00 | 1,538.00 | 1,538.00 | -0.42% | 489,600 |