Iwabuchi Corporation 5983
TSE · Japan · Producer Manufacturing
¥14,460.00+370.00 (+2.63%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥14,460.00 | +2.63% | ¥13,920.00 | ¥14,460.00 | ¥13,920.00 | 900 |
| 2026-09-30 | ¥14,090.00 | +1.44% | ¥14,230.00 | ¥14,230.00 | ¥13,930.00 | 600 |
| 2026-09-29 | ¥13,890.00 | -0.22% | ¥13,900.00 | ¥14,030.00 | ¥13,890.00 | 5.20K |
| 2026-09-28 | ¥13,920.00 | -0.50% | ¥13,920.00 | ¥13,920.00 | ¥13,850.00 |
| 400 |
| 2026-09-25 | ¥13,990.00 | -0.21% | ¥13,990.00 | ¥14,010.00 | ¥13,990.00 | 1.50K |
| 2026-09-24 | ¥14,020.00 | +0.86% | ¥13,990.00 | ¥14,290.00 | ¥13,900.00 | 6.30K |
| 2026-09-18 | ¥13,900.00 | 0.00% | ¥13,900.00 | ¥13,900.00 | ¥13,900.00 | 100 |
| 2026-09-17 | ¥13,900.00 | 0.00% | ¥13,900.00 | ¥13,900.00 | ¥13,900.00 | 0 |
| 2026-09-16 | ¥13,900.00 | -1.63% | ¥13,900.00 | ¥13,900.00 | ¥13,900.00 | 500 |
| 2026-09-15 | ¥14,130.00 | 0.00% | ¥14,130.00 | ¥14,130.00 | ¥14,130.00 | 0 |
| 2026-09-14 | ¥14,130.00 | +5.37% | ¥13,580.00 | ¥14,130.00 | ¥13,580.00 | 3.80K |
| 2026-09-11 | ¥13,410.00 | +1.06% | ¥13,250.00 | ¥13,600.00 | ¥13,250.00 | 2.10K |
| 2026-09-10 | ¥13,270.00 | -1.26% | ¥13,500.00 | ¥13,500.00 | ¥13,250.00 | 2.70K |
| 2026-09-09 | ¥13,440.00 | +0.15% | ¥13,400.00 | ¥13,440.00 | ¥13,400.00 | 300 |
| 2026-09-08 | ¥13,420.00 | -0.22% | ¥13,450.00 | ¥13,450.00 | ¥13,120.00 | 1.50K |
| 2026-09-07 | ¥13,450.00 | -1.03% | ¥13,820.00 | ¥13,820.00 | ¥13,450.00 | 500 |
| 2026-09-04 | ¥13,590.00 | +0.67% | ¥13,590.00 | ¥13,590.00 | ¥13,590.00 | 100 |
| 2026-09-03 | ¥13,500.00 | -0.66% | ¥13,580.00 | ¥13,580.00 | ¥13,480.00 | 1.90K |
| 2026-09-02 | ¥13,590.00 | -0.73% | ¥13,590.00 | ¥13,590.00 | ¥13,590.00 | 300 |
| 2026-09-01 | ¥13,690.00 | 0.00% | ¥13,690.00 | ¥13,690.00 | ¥13,690.00 | 0 |
| 2026-08-31 | ¥13,690.00 | +1.71% | ¥13,320.00 | ¥13,980.00 | ¥13,320.00 | 4.50K |
| 2026-08-28 | ¥13,460.00 | -0.15% | ¥13,670.00 | ¥13,890.00 | ¥13,460.00 | 8.40K |
| 2026-08-27 | ¥13,480.00 | -0.52% | ¥13,720.00 | ¥13,990.00 | ¥13,480.00 | 700 |
| 2026-08-26 | ¥13,550.00 | -0.37% | ¥13,600.00 | ¥13,790.00 | ¥13,550.00 | 1.80K |
| 2026-08-25 | ¥13,600.00 | +0.07% | ¥13,590.00 | ¥13,800.00 | ¥13,400.00 | 1.10K |
| 2026-08-24 | ¥13,590.00 | +4.86% | ¥13,140.00 | ¥13,990.00 | ¥13,140.00 | 4.30K |
| 2026-08-21 | ¥12,960.00 | +0.08% | ¥13,090.00 | ¥13,250.00 | ¥12,960.00 | 800 |
| 2026-08-20 | ¥12,950.00 | +1.73% | ¥12,850.00 | ¥13,040.00 | ¥12,850.00 | 400 |
| 2026-08-19 | ¥12,730.00 | -3.05% | ¥13,100.00 | ¥13,100.00 | ¥12,730.00 | 1.10K |
| 2026-08-18 | ¥13,130.00 | +0.08% | ¥13,340.00 | ¥13,340.00 | ¥13,120.00 | 800 |
| 2026-08-17 | ¥13,120.00 | -3.53% | ¥13,430.00 | ¥13,430.00 | ¥13,120.00 | 1.80K |
| 2026-08-14 | ¥13,600.00 | -4.23% | ¥13,900.00 | ¥14,010.00 | ¥13,260.00 | 5.00K |
| 2026-08-13 | ¥14,200.00 | +1.00% | ¥14,060.00 | ¥14,480.00 | ¥14,060.00 | 1.80K |
| 2026-08-12 | ¥14,060.00 | +0.36% | ¥14,010.00 | ¥14,060.00 | ¥13,800.00 | 600 |
| 2026-08-10 | ¥14,010.00 | -1.75% | ¥14,490.00 | ¥14,490.00 | ¥14,010.00 | 200 |
| 2026-08-07 | ¥14,260.00 | -1.45% | ¥14,350.00 | ¥14,350.00 | ¥14,260.00 | 400 |
| 2026-08-06 | ¥14,470.00 | -0.07% | ¥14,780.00 | ¥14,780.00 | ¥14,470.00 | 400 |
| 2026-08-05 | ¥14,480.00 | +0.49% | ¥14,400.00 | ¥14,480.00 | ¥14,210.00 | 900 |
| 2026-08-04 | ¥14,410.00 | -1.64% | ¥14,350.00 | ¥14,420.00 | ¥14,320.00 | 1.30K |
| 2026-08-03 | ¥14,650.00 | -2.07% | ¥14,520.00 | ¥14,650.00 | ¥14,470.00 | 600 |
| 2026-07-31 | ¥14,960.00 | +1.63% | ¥14,960.00 | ¥14,960.00 | ¥14,960.00 | 100 |
| 2026-07-30 | ¥14,720.00 | -1.21% | ¥14,600.00 | ¥14,900.00 | ¥14,600.00 | 400 |
| 2026-07-29 | ¥14,900.00 | -3.18% | ¥15,500.00 | ¥15,540.00 | ¥14,700.00 | 3.10K |
| 2026-07-28 | ¥15,390.00 | +1.92% | ¥15,110.00 | ¥15,690.00 | ¥15,110.00 | 1.60K |
| 2026-07-27 | ¥15,100.00 | +2.03% | ¥15,100.00 | ¥15,100.00 | ¥15,000.00 | 300 |
| 2026-07-24 | ¥14,800.00 | -4.88% | ¥15,720.00 | ¥15,720.00 | ¥14,800.00 | 2.80K |
| 2026-07-23 | ¥15,560.00 | +3.05% | ¥15,200.00 | ¥15,780.00 | ¥15,140.00 | 1.40K |
| 2026-07-22 | ¥15,100.00 | +0.40% | ¥15,200.00 | ¥15,550.00 | ¥15,040.00 | 2.30K |
| 2026-07-21 | ¥15,040.00 | +9.78% | ¥14,400.00 | ¥15,060.00 | ¥14,400.00 | 4.70K |
| 2026-07-17 | ¥13,700.00 | -2.14% | ¥13,940.00 | ¥13,940.00 | ¥13,690.00 | 700 |
| 2026-07-16 | ¥14,000.00 | -0.78% | ¥13,910.00 | ¥14,000.00 | ¥13,900.00 | 300 |
| 2026-07-15 | ¥14,110.00 | +5.22% | ¥13,410.00 | ¥14,600.00 | ¥13,410.00 | 6.10K |
| 2026-07-14 | ¥13,410.00 | +0.22% | ¥13,210.00 | ¥13,410.00 | ¥13,210.00 | 300 |
| 2026-07-13 | ¥13,380.00 | 0.00% | ¥13,380.00 | ¥13,380.00 | ¥13,380.00 | 0 |
| 2026-07-10 | ¥13,380.00 | +2.22% | ¥13,380.00 | ¥13,380.00 | ¥13,380.00 | 100 |
| 2026-07-09 | ¥13,090.00 | -3.32% | ¥13,410.00 | ¥13,460.00 | ¥13,090.00 | 1.20K |
| 2026-07-08 | ¥13,540.00 | -0.81% | ¥13,550.00 | ¥13,550.00 | ¥13,540.00 | 200 |
| 2026-07-07 | ¥13,650.00 | -0.94% | ¥13,550.00 | ¥13,720.00 | ¥13,550.00 | 800 |
| 2026-07-06 | ¥13,780.00 | +2.00% | ¥13,560.00 | ¥13,780.00 | ¥13,560.00 | 300 |
| 2026-07-03 | ¥13,510.00 | -1.75% | ¥13,580.00 | ¥13,580.00 | ¥13,510.00 | 500 |
| 2026-07-02 | ¥13,750.00 | 0.00% | ¥13,750.00 | ¥13,750.00 | ¥13,750.00 | 100 |
| 2026-07-01 | ¥13,750.00 | 0.00% | ¥13,750.00 | ¥13,750.00 | ¥13,750.00 | 0 |
| 2026-06-30 | ¥13,750.00 | +0.44% | ¥13,730.00 | ¥13,800.00 | ¥13,120.00 | 4.50K |
| 2026-06-29 | ¥13,690.00 | 0.00% | ¥13,690.00 | ¥13,690.00 | ¥13,690.00 | 0 |
| 2026-06-26 | ¥13,690.00 | -0.07% | ¥13,460.00 | ¥13,690.00 | ¥13,460.00 | 200 |
| 2026-06-25 | ¥13,700.00 | +1.48% | ¥13,500.00 | ¥13,700.00 | ¥13,200.00 | 800 |
| 2026-06-24 | ¥13,500.00 | -1.17% | ¥13,500.00 | ¥13,500.00 | ¥13,500.00 | 100 |
| 2026-06-23 | ¥13,660.00 | -0.94% | ¥13,790.00 | ¥13,790.00 | ¥13,660.00 | 500 |
| 2026-06-22 | ¥13,790.00 | +3.84% | ¥13,280.00 | ¥13,790.00 | ¥12,790.00 | 2.40K |
| 2026-06-19 | ¥13,280.00 | -3.77% | ¥13,600.00 | ¥13,600.00 | ¥13,010.00 | 1.90K |
| 2026-06-18 | ¥13,800.00 | +0.07% | ¥13,750.00 | ¥13,800.00 | ¥13,750.00 | 500 |
| 2026-06-17 | ¥13,790.00 | +0.95% | ¥13,940.00 | ¥13,940.00 | ¥13,510.00 | 700 |
| 2026-06-16 | ¥13,660.00 | -1.01% | ¥13,660.00 | ¥13,660.00 | ¥13,660.00 | 100 |
| 2026-06-15 | ¥13,800.00 | -0.72% | ¥13,950.00 | ¥13,950.00 | ¥13,650.00 | 400 |
| 2026-06-12 | ¥13,900.00 | +2.89% | ¥13,700.00 | ¥13,990.00 | ¥13,700.00 | 300 |
| 2026-06-11 | ¥13,510.00 | +0.07% | ¥13,670.00 | ¥13,670.00 | ¥13,510.00 | 300 |
| 2026-06-10 | ¥13,500.00 | -0.15% | ¥13,820.00 | ¥13,820.00 | ¥13,500.00 | 800 |
| 2026-06-09 | ¥13,520.00 | -3.15% | ¥13,660.00 | ¥13,660.00 | ¥13,520.00 | 300 |
| 2026-06-08 | ¥13,960.00 | +3.33% | ¥13,510.00 | ¥13,960.00 | ¥13,430.00 | 900 |
| 2026-06-05 | ¥13,510.00 | -3.50% | ¥13,560.00 | ¥13,560.00 | ¥13,510.00 | 300 |
| 2026-06-04 | ¥14,000.00 | +2.49% | ¥13,930.00 | ¥14,000.00 | ¥13,930.00 | 200 |
| 2026-06-03 | ¥13,660.00 | +1.19% | ¥13,500.00 | ¥13,660.00 | ¥13,280.00 | 2.20K |
| 2026-06-02 | ¥13,500.00 | +1.50% | ¥13,500.00 | ¥13,500.00 | ¥13,250.00 | 2.30K |
| 2026-06-01 | ¥13,300.00 | +0.99% | ¥12,870.00 | ¥13,300.00 | ¥12,850.00 | 2.00K |
| 2026-05-29 | ¥13,170.00 | +0.53% | ¥13,100.00 | ¥13,170.00 | ¥13,100.00 | 800 |
| 2026-05-28 | ¥13,100.00 | 0.00% | ¥13,230.00 | ¥13,230.00 | ¥13,100.00 | 400 |
| 2026-05-27 | ¥13,100.00 | -0.23% | ¥13,130.00 | ¥13,140.00 | ¥13,100.00 | 700 |
| 2026-05-26 | ¥13,130.00 | 0.00% | ¥13,130.00 | ¥13,130.00 | ¥13,130.00 | 100 |
| 2026-05-25 | ¥13,130.00 | +0.23% | ¥13,120.00 | ¥13,420.00 | ¥13,120.00 | 1.10K |
| 2026-05-22 | ¥13,100.00 | +0.77% | ¥13,300.00 | ¥13,400.00 | ¥13,100.00 | 400 |