ANEST IWATA Corp. 6381
TSE · Japan · Producer Manufacturing
¥1,846.00-48.00 (-2.53%)
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 | ¥1,846.00 | -2.53% | ¥1,873.00 | ¥1,881.00 | ¥1,833.00 | 87.70K |
| 2026-10-01 | ¥1,894.00 | +0.74% | ¥1,880.00 | ¥1,901.00 | ¥1,869.00 | 87.40K |
| 2026-09-30 | ¥1,880.00 | +0.05% | ¥1,873.00 | ¥1,884.00 | ¥1,869.00 | 99.20K |
| 2026-09-29 | ¥1,879.00 | -2.29% | ¥1,884.00 | ¥1,884.00 | ¥1,864.00 | 81.90K |
| 2026-09-28 | ¥1,923.00 | -1.13% | ¥1,953.00 | ¥1,953.00 | ¥1,919.00 | 80.60K |
| 2026-09-25 | ¥1,945.00 | +1.30% | ¥1,934.00 | ¥1,948.00 | ¥1,925.00 | 68.00K |
| 2026-09-24 | ¥1,920.00 | +0.26% | ¥1,915.00 | ¥1,930.00 | ¥1,907.00 | 62.30K |
| 2026-09-18 | ¥1,915.00 | -0.57% | ¥1,926.00 | ¥1,932.00 | ¥1,902.00 | 64.80K |
| 2026-09-17 | ¥1,926.00 | +1.00% | ¥1,925.00 | ¥1,933.00 | ¥1,911.00 | 45.00K |
| 2026-09-16 | ¥1,907.00 | +1.01% | ¥1,900.00 | ¥1,911.00 | ¥1,899.00 | 41.90K |
| 2026-09-15 | ¥1,888.00 | +0.11% | ¥1,888.00 | ¥1,893.00 | ¥1,880.00 | 43.70K |
| 2026-09-14 | ¥1,886.00 | +0.53% | ¥1,888.00 | ¥1,899.00 | ¥1,874.00 | 73.00K |
| 2026-09-11 | ¥1,876.00 | -1.26% | ¥1,881.00 | ¥1,886.00 | ¥1,851.00 | 91.40K |
| 2026-09-10 | ¥1,900.00 | -2.11% | ¥1,922.00 | ¥1,927.00 | ¥1,892.00 | 78.10K |
| 2026-09-09 | ¥1,941.00 | -0.56% | ¥1,947.00 | ¥1,950.00 | ¥1,928.00 | 58.20K |
| 2026-09-08 | ¥1,952.00 | -2.01% | ¥1,992.00 | ¥2,004.00 | ¥1,947.00 | 103.40K |
| 2026-09-07 | ¥1,992.00 | +0.10% | ¥1,995.00 | ¥2,020.00 | ¥1,992.00 | 97.90K |
| 2026-09-04 | ¥1,990.00 | +0.96% | ¥1,971.00 | ¥1,992.00 | ¥1,970.00 | 99.70K |
| 2026-09-03 | ¥1,971.00 | +1.44% | ¥1,943.00 | ¥1,979.00 | ¥1,943.00 | 83.20K |
| 2026-09-02 | ¥1,943.00 | -1.87% | ¥1,956.00 | ¥1,966.00 | ¥1,939.00 | 85.40K |
| 2026-09-01 | ¥1,980.00 | -0.40% | ¥1,972.00 | ¥1,991.00 | ¥1,969.00 | 81.50K |
| 2026-08-31 | ¥1,988.00 | +1.12% | ¥1,964.00 | ¥1,988.00 | ¥1,954.00 | 68.70K |
| 2026-08-28 | ¥1,966.00 | +0.56% | ¥1,957.00 | ¥1,973.00 | ¥1,946.00 | 119.60K |
| 2026-08-27 | ¥1,955.00 | -1.31% | ¥1,978.00 | ¥1,982.00 | ¥1,948.00 | 58.70K |
| 2026-08-26 | ¥1,981.00 | +1.02% | ¥1,960.00 | ¥1,983.00 | ¥1,960.00 | 46.50K |
| 2026-08-25 | ¥1,961.00 | -0.61% | ¥1,973.00 | ¥1,978.00 | ¥1,953.00 | 61.20K |
| 2026-08-24 | ¥1,973.00 | +1.13% | ¥1,970.00 | ¥1,982.00 | ¥1,959.00 | 54.70K |
| 2026-08-21 | ¥1,951.00 | -0.41% | ¥1,943.00 | ¥1,963.00 | ¥1,943.00 | 75.30K |
| 2026-08-20 | ¥1,959.00 | +2.67% | ¥1,909.00 | ¥1,961.00 | ¥1,909.00 | 112.40K |
| 2026-08-19 | ¥1,908.00 | -1.40% | ¥1,927.00 | ¥1,927.00 | ¥1,881.00 | 99.00K |
| 2026-08-18 | ¥1,935.00 | +0.05% | ¥1,934.00 | ¥1,948.00 | ¥1,928.00 | 63.70K |
| 2026-08-17 | ¥1,934.00 | -1.07% | ¥1,956.00 | ¥1,959.00 | ¥1,925.00 | 80.70K |
| 2026-08-14 | ¥1,955.00 | +1.51% | ¥1,926.00 | ¥1,957.00 | ¥1,915.00 | 86.40K |
| 2026-08-13 | ¥1,926.00 | +0.63% | ¥1,914.00 | ¥1,934.00 | ¥1,905.00 | 112.80K |
| 2026-08-12 | ¥1,914.00 | +1.22% | ¥1,950.00 | ¥1,956.00 | ¥1,901.00 | 127.90K |
| 2026-08-10 | ¥1,891.00 | +0.05% | ¥1,890.00 | ¥1,905.00 | ¥1,854.00 | 116.80K |
| 2026-08-07 | ¥1,890.00 | -0.11% | ¥1,891.00 | ¥1,899.00 | ¥1,880.00 | 79.30K |
| 2026-08-06 | ¥1,892.00 | +1.18% | ¥1,870.00 | ¥1,899.00 | ¥1,867.00 | 88.10K |
| 2026-08-05 | ¥1,870.00 | -0.32% | ¥1,876.00 | ¥1,878.00 | ¥1,839.00 | 135.30K |
| 2026-08-04 | ¥1,876.00 | +0.21% | ¥1,872.00 | ¥1,895.00 | ¥1,854.00 | 230.40K |
| 2026-08-03 | ¥1,872.00 | +3.83% | ¥1,793.00 | ¥1,878.00 | ¥1,771.00 | 194.60K |
| 2026-07-31 | ¥1,803.00 | +0.17% | ¥1,810.00 | ¥1,825.00 | ¥1,790.00 | 102.10K |
| 2026-07-30 | ¥1,800.00 | +0.61% | ¥1,787.00 | ¥1,803.00 | ¥1,774.00 | 115.10K |
| 2026-07-29 | ¥1,789.00 | +0.28% | ¥1,793.00 | ¥1,796.00 | ¥1,767.00 | 112.30K |
| 2026-07-28 | ¥1,784.00 | -0.39% | ¥1,784.00 | ¥1,789.00 | ¥1,772.00 | 63.80K |
| 2026-07-27 | ¥1,791.00 | +1.24% | ¥1,780.00 | ¥1,796.00 | ¥1,773.00 | 107.70K |
| 2026-07-24 | ¥1,769.00 | 0.00% | ¥1,763.00 | ¥1,771.00 | ¥1,752.00 | 50.60K |
| 2026-07-23 | ¥1,769.00 | +0.74% | ¥1,756.00 | ¥1,774.00 | ¥1,756.00 | 83.70K |
| 2026-07-22 | ¥1,756.00 | +0.80% | ¥1,750.00 | ¥1,766.00 | ¥1,750.00 | 89.90K |
| 2026-07-21 | ¥1,742.00 | +1.28% | ¥1,730.00 | ¥1,750.00 | ¥1,725.00 | 84.40K |
| 2026-07-17 | ¥1,720.00 | -0.52% | ¥1,723.00 | ¥1,746.00 | ¥1,706.00 | 116.50K |
| 2026-07-16 | ¥1,729.00 | -1.37% | ¥1,757.00 | ¥1,757.00 | ¥1,729.00 | 75.40K |
| 2026-07-15 | ¥1,753.00 | +0.86% | ¥1,750.00 | ¥1,760.00 | ¥1,747.00 | 62.00K |
| 2026-07-14 | ¥1,738.00 | 0.00% | ¥1,740.00 | ¥1,753.00 | ¥1,736.00 | 64.30K |
| 2026-07-13 | ¥1,738.00 | -1.25% | ¥1,779.00 | ¥1,785.00 | ¥1,729.00 | 85.10K |
| 2026-07-10 | ¥1,760.00 | +0.51% | ¥1,764.00 | ¥1,771.00 | ¥1,744.00 | 85.70K |
| 2026-07-09 | ¥1,751.00 | +0.75% | ¥1,739.00 | ¥1,765.00 | ¥1,739.00 | 64.40K |
| 2026-07-08 | ¥1,738.00 | -0.80% | ¥1,750.00 | ¥1,754.00 | ¥1,738.00 | 57.20K |
| 2026-07-07 | ¥1,752.00 | -0.06% | ¥1,759.00 | ¥1,779.00 | ¥1,752.00 | 74.90K |
| 2026-07-06 | ¥1,753.00 | 0.00% | ¥1,764.00 | ¥1,778.00 | ¥1,751.00 | 105.30K |
| 2026-07-03 | ¥1,753.00 | +2.22% | ¥1,733.00 | ¥1,759.00 | ¥1,729.00 | 113.50K |
| 2026-07-02 | ¥1,715.00 | -0.52% | ¥1,712.00 | ¥1,728.00 | ¥1,707.00 | 102.90K |
| 2026-07-01 | ¥1,724.00 | +2.07% | ¥1,705.00 | ¥1,739.00 | ¥1,698.00 | 160.30K |
| 2026-06-30 | ¥1,689.00 | -0.12% | ¥1,717.00 | ¥1,719.00 | ¥1,668.00 | 137.90K |
| 2026-06-29 | ¥1,691.00 | +0.48% | ¥1,688.00 | ¥1,704.00 | ¥1,678.00 | 96.40K |
| 2026-06-26 | ¥1,683.00 | -0.06% | ¥1,694.00 | ¥1,697.00 | ¥1,672.00 | 59.40K |
| 2026-06-25 | ¥1,684.00 | +1.14% | ¥1,675.00 | ¥1,696.00 | ¥1,669.00 | 56.40K |
| 2026-06-24 | ¥1,665.00 | +1.09% | ¥1,645.00 | ¥1,667.00 | ¥1,643.00 | 55.20K |
| 2026-06-23 | ¥1,647.00 | -1.85% | ¥1,664.00 | ¥1,666.00 | ¥1,645.00 | 103.10K |
| 2026-06-22 | ¥1,678.00 | -1.12% | ¥1,684.00 | ¥1,697.00 | ¥1,666.00 | 81.40K |
| 2026-06-19 | ¥1,697.00 | +1.56% | ¥1,671.00 | ¥1,700.00 | ¥1,671.00 | 91.20K |
| 2026-06-18 | ¥1,671.00 | -0.30% | ¥1,676.00 | ¥1,678.00 | ¥1,657.00 | 95.30K |
| 2026-06-17 | ¥1,676.00 | +2.63% | ¥1,635.00 | ¥1,677.00 | ¥1,635.00 | 118.30K |
| 2026-06-16 | ¥1,633.00 | -0.06% | ¥1,634.00 | ¥1,634.00 | ¥1,612.00 | 91.40K |
| 2026-06-15 | ¥1,634.00 | +1.49% | ¥1,619.00 | ¥1,638.00 | ¥1,619.00 | 58.30K |
| 2026-06-12 | ¥1,610.00 | -0.56% | ¥1,626.00 | ¥1,640.00 | ¥1,609.00 | 108.00K |
| 2026-06-11 | ¥1,619.00 | +0.62% | ¥1,610.00 | ¥1,622.00 | ¥1,590.00 | 75.00K |
| 2026-06-10 | ¥1,609.00 | -0.98% | ¥1,625.00 | ¥1,630.00 | ¥1,596.00 | 58.50K |
| 2026-06-09 | ¥1,625.00 | +0.99% | ¥1,626.00 | ¥1,639.00 | ¥1,619.00 | 71.00K |
| 2026-06-08 | ¥1,609.00 | -0.68% | ¥1,614.00 | ¥1,624.00 | ¥1,595.00 | 107.10K |
| 2026-06-05 | ¥1,620.00 | +0.50% | ¥1,614.00 | ¥1,631.00 | ¥1,610.00 | 52.80K |
| 2026-06-04 | ¥1,612.00 | +0.37% | ¥1,605.00 | ¥1,618.00 | ¥1,597.00 | 57.60K |
| 2026-06-03 | ¥1,606.00 | +1.26% | ¥1,589.00 | ¥1,618.00 | ¥1,586.00 | 63.60K |
| 2026-06-02 | ¥1,586.00 | -0.19% | ¥1,586.00 | ¥1,599.00 | ¥1,559.00 | 109.30K |
| 2026-06-01 | ¥1,589.00 | -2.58% | ¥1,631.00 | ¥1,631.00 | ¥1,587.00 | 116.10K |
| 2026-05-29 | ¥1,631.00 | -0.12% | ¥1,633.00 | ¥1,657.00 | ¥1,631.00 | 52.90K |
| 2026-05-28 | ¥1,633.00 | +0.25% | ¥1,629.00 | ¥1,643.00 | ¥1,616.00 | 81.80K |
| 2026-05-27 | ¥1,629.00 | 0.00% | ¥1,639.00 | ¥1,656.00 | ¥1,624.00 | 82.50K |
| 2026-05-26 | ¥1,629.00 | -0.55% | ¥1,635.00 | ¥1,635.00 | ¥1,621.00 | 86.20K |
| 2026-05-25 | ¥1,638.00 | -1.09% | ¥1,660.00 | ¥1,670.00 | ¥1,635.00 | 51.90K |