Iwaki Co. Ltd. 6237
TSE · Japan · Producer Manufacturing
¥4,100.00+15.00 (+0.37%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4,100.00 | +0.37% | ¥4,045.00 | ¥4,155.00 | ¥4,025.00 | 57.40K |
| 2026-10-01 | ¥4,085.00 | 0.00% | ¥4,095.00 | ¥4,100.00 | ¥4,025.00 | 38.30K |
| 2026-09-30 | ¥4,085.00 | +0.62% | ¥4,100.00 | ¥4,120.00 | ¥4,040.00 | 33.70K |
| 2026-09-29 | ¥4,060.00 | -0.61% | ¥4,075.00 | ¥4,075.00 | ¥4,010.00 | 46.50K |
| 2026-09-28 | ¥4,085.00 | -0.61% | ¥4,130.00 | ¥4,190.00 | ¥4,075.00 | 56.40K |
| 2026-09-25 | ¥4,110.00 | +0.74% | ¥4,080.00 | ¥4,165.00 | ¥4,030.00 | 72.30K |
| 2026-09-24 | ¥4,080.00 | +3.95% | ¥3,925.00 | ¥4,105.00 | ¥3,915.00 | 60.60K |
| 2026-09-18 | ¥3,925.00 | +0.51% | ¥3,955.00 | ¥3,970.00 | ¥3,870.00 | 42.90K |
| 2026-09-17 | ¥3,905.00 | -0.51% | ¥3,985.00 | ¥3,995.00 | ¥3,895.00 | 32.90K |
| 2026-09-16 | ¥3,925.00 | +1.55% | ¥3,865.00 | ¥3,930.00 | ¥3,850.00 | 29.90K |
| 2026-09-15 | ¥3,865.00 | +0.26% | ¥3,870.00 | ¥3,890.00 | ¥3,830.00 | 36.40K |
| 2026-09-14 | ¥3,855.00 | -0.13% | ¥3,835.00 | ¥3,900.00 | ¥3,750.00 | 66.80K |
| 2026-09-11 | ¥3,860.00 | -0.13% | ¥3,725.00 | ¥3,865.00 | ¥3,720.00 | 60.80K |
| 2026-09-10 | ¥3,865.00 | +0.78% | ¥3,795.00 | ¥3,875.00 | ¥3,770.00 | 42.70K |
| 2026-09-09 | ¥3,835.00 | +1.72% | ¥3,780.00 | ¥3,870.00 | ¥3,775.00 | 43.90K |
| 2026-09-08 | ¥3,770.00 | -7.37% | ¥4,020.00 | ¥4,025.00 | ¥3,770.00 | 111.20K |
| 2026-09-07 | ¥4,070.00 | +1.62% | ¥4,045.00 | ¥4,125.00 | ¥4,015.00 | 41.40K |
| 2026-09-04 | ¥4,005.00 | +0.75% | ¥4,000.00 | ¥4,030.00 | ¥3,970.00 | 49.50K |
| 2026-09-03 | ¥3,975.00 | +1.27% | ¥3,950.00 | ¥4,020.00 | ¥3,885.00 | 52.60K |
| 2026-09-02 | ¥3,925.00 | -4.50% | ¥4,055.00 | ¥4,075.00 | ¥3,875.00 | 113.60K |
| 2026-09-01 | ¥4,110.00 | -0.60% | ¥4,125.00 | ¥4,145.00 | ¥4,010.00 | 129.20K |
| 2026-08-31 | ¥4,135.00 | +2.22% | ¥3,980.00 | ¥4,160.00 | ¥3,935.00 | 91.40K |
| 2026-08-28 | ¥4,045.00 | -2.06% | ¥4,130.00 | ¥4,170.00 | ¥4,035.00 | 106.60K |
| 2026-08-27 | ¥4,130.00 | -1.67% | ¥4,225.00 | ¥4,265.00 | ¥4,125.00 | 107.10K |
| 2026-08-26 | ¥4,200.00 | 0.00% | ¥4,220.00 | ¥4,220.00 | ¥4,135.00 | 123.10K |
| 2026-08-25 | ¥4,200.00 | +0.36% | ¥4,180.00 | ¥4,265.00 | ¥4,105.00 | 101.80K |
| 2026-08-24 | ¥4,185.00 | -4.89% | ¥4,400.00 | ¥4,400.00 | ¥4,185.00 | 156.50K |
| 2026-08-21 | ¥4,400.00 | -2.76% | ¥4,475.00 | ¥4,475.00 | ¥4,305.00 | 121.50K |
| 2026-08-20 | ¥4,525.00 | +5.72% | ¥4,285.00 | ¥4,555.00 | ¥4,245.00 | 171.10K |
| 2026-08-19 | ¥4,280.00 | -5.62% | ¥4,540.00 | ¥4,670.00 | ¥4,260.00 | 192.90K |
| 2026-08-18 | ¥4,535.00 | -3.61% | ¥4,700.00 | ¥4,715.00 | ¥4,225.00 | 553.00K |
| 2026-08-17 | ¥4,705.00 | +1.51% | ¥4,650.00 | ¥4,810.00 | ¥4,650.00 | 83.60K |
| 2026-08-14 | ¥4,635.00 | +2.66% | ¥4,550.00 | ¥4,800.00 | ¥4,525.00 | 133.40K |
| 2026-08-13 | ¥4,515.00 | -1.95% | ¥4,535.00 | ¥4,605.00 | ¥4,435.00 | 150.90K |
| 2026-08-12 | ¥4,605.00 | -4.46% | ¥4,855.00 | ¥4,865.00 | ¥4,535.00 | 151.40K |
| 2026-08-10 | ¥4,820.00 | -11.72% | ¥5,000.00 | ¥5,000.00 | ¥4,530.00 | 424.00K |
| 2026-08-07 | ¥5,460.00 | -2.50% | ¥5,590.00 | ¥5,720.00 | ¥5,390.00 | 550.60K |
| 2026-08-06 | ¥5,600.00 | -5.88% | ¥5,920.00 | ¥5,940.00 | ¥5,530.00 | 404.40K |
| 2026-08-05 | ¥5,950.00 | +2.59% | ¥5,920.00 | ¥6,030.00 | ¥5,820.00 | 142.80K |
| 2026-08-04 | ¥5,800.00 | +4.69% | ¥5,600.00 | ¥5,840.00 | ¥5,570.00 | 194.70K |
| 2026-08-03 | ¥5,540.00 | +7.57% | ¥5,150.00 | ¥5,580.00 | ¥5,150.00 | 136.00K |
| 2026-07-31 | ¥5,150.00 | +6.30% | ¥5,090.00 | ¥5,260.00 | ¥4,915.00 | 175.00K |
| 2026-07-30 | ¥4,845.00 | +5.67% | ¥4,580.00 | ¥4,900.00 | ¥4,570.00 | 155.60K |
| 2026-07-29 | ¥4,585.00 | -5.56% | ¥4,870.00 | ¥4,900.00 | ¥4,405.00 | 244.90K |
| 2026-07-28 | ¥4,855.00 | -5.54% | ¥5,110.00 | ¥5,130.00 | ¥4,815.00 | 232.30K |
| 2026-07-27 | ¥5,140.00 | +3.01% | ¥5,060.00 | ¥5,190.00 | ¥5,010.00 | 117.40K |
| 2026-07-24 | ¥4,990.00 | -1.58% | ¥5,080.00 | ¥5,120.00 | ¥4,895.00 | 179.30K |
| 2026-07-23 | ¥5,070.00 | +5.63% | ¥4,805.00 | ¥5,140.00 | ¥4,805.00 | 162.70K |
| 2026-07-22 | ¥4,800.00 | +1.16% | ¥4,885.00 | ¥4,950.00 | ¥4,745.00 | 155.40K |
| 2026-07-21 | ¥4,745.00 | +7.72% | ¥4,405.00 | ¥4,785.00 | ¥4,405.00 | 130.20K |
| 2026-07-17 | ¥4,405.00 | -4.86% | ¥4,600.00 | ¥4,615.00 | ¥4,250.00 | 142.20K |
| 2026-07-16 | ¥4,630.00 | +2.77% | ¥4,485.00 | ¥4,630.00 | ¥4,445.00 | 92.50K |
| 2026-07-15 | ¥4,505.00 | +6.00% | ¥4,390.00 | ¥4,525.00 | ¥4,320.00 | 45.40K |
| 2026-07-14 | ¥4,250.00 | -6.08% | ¥4,515.00 | ¥4,565.00 | ¥4,070.00 | 201.30K |
| 2026-07-13 | ¥4,525.00 | +0.44% | ¥4,540.00 | ¥4,650.00 | ¥4,460.00 | 138.20K |
| 2026-07-10 | ¥4,505.00 | +3.92% | ¥4,435.00 | ¥4,595.00 | ¥4,395.00 | 115.50K |
| 2026-07-09 | ¥4,335.00 | +2.00% | ¥4,270.00 | ¥4,380.00 | ¥4,255.00 | 57.10K |
| 2026-07-08 | ¥4,250.00 | +1.80% | ¥4,200.00 | ¥4,360.00 | ¥4,175.00 | 108.20K |
| 2026-07-07 | ¥4,175.00 | -2.00% | ¥4,300.00 | ¥4,420.00 | ¥4,140.00 | 186.90K |
| 2026-07-06 | ¥4,260.00 | +2.65% | ¥4,290.00 | ¥4,685.00 | ¥4,180.00 | 262.20K |
| 2026-07-03 | ¥4,150.00 | +5.20% | ¥3,980.00 | ¥4,180.00 | ¥3,910.00 | 191.60K |
| 2026-07-02 | ¥3,945.00 | -1.38% | ¥3,990.00 | ¥4,120.00 | ¥3,910.00 | 223.90K |
| 2026-07-01 | ¥4,000.00 | +6.67% | ¥3,800.00 | ¥4,225.00 | ¥3,800.00 | 337.70K |
| 2026-06-30 | ¥3,750.00 | +3.73% | ¥3,675.00 | ¥3,750.00 | ¥3,600.00 | 62.90K |
| 2026-06-29 | ¥3,615.00 | +0.84% | ¥3,710.00 | ¥3,740.00 | ¥3,565.00 | 79.80K |
| 2026-06-26 | ¥3,585.00 | +0.14% | ¥3,615.00 | ¥3,665.00 | ¥3,515.00 | 56.70K |
| 2026-06-25 | ¥3,580.00 | +2.73% | ¥3,565.00 | ¥3,645.00 | ¥3,560.00 | 32.10K |
| 2026-06-24 | ¥3,485.00 | -1.27% | ¥3,470.00 | ¥3,580.00 | ¥3,435.00 | 58.30K |
| 2026-06-23 | ¥3,530.00 | -4.34% | ¥3,740.00 | ¥3,780.00 | ¥3,510.00 | 48.50K |
| 2026-06-22 | ¥3,690.00 | +3.65% | ¥3,630.00 | ¥3,700.00 | ¥3,580.00 | 53.80K |
| 2026-06-19 | ¥3,560.00 | +2.59% | ¥3,535.00 | ¥3,625.00 | ¥3,480.00 | 48.60K |
| 2026-06-18 | ¥3,470.00 | +5.15% | ¥3,365.00 | ¥3,550.00 | ¥3,350.00 | 67.80K |
| 2026-06-17 | ¥3,300.00 | +2.33% | ¥3,185.00 | ¥3,330.00 | ¥3,185.00 | 30.50K |
| 2026-06-16 | ¥3,225.00 | -1.38% | ¥3,300.00 | ¥3,300.00 | ¥3,190.00 | 28.50K |
| 2026-06-15 | ¥3,270.00 | +6.00% | ¥3,200.00 | ¥3,280.00 | ¥3,155.00 | 24.80K |
| 2026-06-12 | ¥3,085.00 | +3.07% | ¥3,045.00 | ¥3,120.00 | ¥3,030.00 | 32.80K |
| 2026-06-11 | ¥2,993.00 | -0.56% | ¥2,950.00 | ¥2,999.00 | ¥2,828.00 | 33.20K |
| 2026-06-10 | ¥3,010.00 | +0.40% | ¥2,953.00 | ¥3,020.00 | ¥2,952.00 | 45.80K |
| 2026-06-09 | ¥2,998.00 | +0.64% | ¥3,030.00 | ¥3,070.00 | ¥2,969.00 | 49.40K |
| 2026-06-08 | ¥2,979.00 | -5.13% | ¥3,080.00 | ¥3,105.00 | ¥2,953.00 | 57.90K |
| 2026-06-05 | ¥3,140.00 | -1.57% | ¥3,145.00 | ¥3,170.00 | ¥3,080.00 | 45.70K |
| 2026-06-04 | ¥3,190.00 | -6.73% | ¥3,370.00 | ¥3,380.00 | ¥3,125.00 | 72.60K |
| 2026-06-03 | ¥3,420.00 | +0.74% | ¥3,455.00 | ¥3,500.00 | ¥3,385.00 | 51.30K |
| 2026-06-02 | ¥3,395.00 | -0.15% | ¥3,400.00 | ¥3,465.00 | ¥3,320.00 | 87.00K |
| 2026-06-01 | ¥3,400.00 | +0.74% | ¥3,430.00 | ¥3,470.00 | ¥3,340.00 | 71.10K |
| 2026-05-29 | ¥3,375.00 | +0.75% | ¥3,350.00 | ¥3,460.00 | ¥3,335.00 | 61.30K |
| 2026-05-28 | ¥3,350.00 | +1.82% | ¥3,290.00 | ¥3,360.00 | ¥3,235.00 | 68.80K |
| 2026-05-27 | ¥3,290.00 | -1.35% | ¥3,365.00 | ¥3,440.00 | ¥3,260.00 | 44.30K |
| 2026-05-26 | ¥3,335.00 | -1.62% | ¥3,370.00 | ¥3,390.00 | ¥3,250.00 | 61.80K |
| 2026-05-25 | ¥3,390.00 | +2.73% | ¥3,355.00 | ¥3,410.00 | ¥3,275.00 | 88.80K |