IWATANI Corporation 8088
TSE · Japan · Distribution Services
¥2,018.00-17.00 (-0.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2,035.00 | +1.17% | ¥2,027.50 | ¥2,048.00 | ¥2,005.00 | 740.50K |
| 2026-09-29 | ¥2,011.50 | -4.60% | ¥2,066.00 | ¥2,066.00 | ¥2,004.00 | 895.30K |
| 2026-09-28 | ¥2,108.50 | -1.31% | ¥2,141.50 | ¥2,149.50 | ¥2,106.50 | 762.00K |
| 2026-09-25 | ¥2,136.50 | +0.64% | ¥2,124.50 | ¥2,144.00 | ¥2,115.50 | 592.80K |
| 2026-09-24 | ¥2,123.00 | -0.07% | ¥2,131.00 | ¥2,138.50 | ¥2,114.00 | 643.70K |
| 2026-09-18 | ¥2,124.50 | -0.72% | ¥2,140.00 | ¥2,150.00 | ¥2,111.00 | 988.70K |
| 2026-09-17 | ¥2,140.00 | +1.18% | ¥2,121.00 | ¥2,151.00 | ¥2,114.00 | 520.70K |
| 2026-09-16 | ¥2,115.00 | +0.81% | ¥2,122.00 | ¥2,140.50 | ¥2,107.50 | 476.90K |
| 2026-09-15 | ¥2,098.00 | -1.25% | ¥2,100.50 | ¥2,126.00 | ¥2,092.50 | 506.50K |
| 2026-09-14 | ¥2,124.50 | +0.28% | ¥2,130.00 | ¥2,155.00 | ¥2,114.00 | 521.80K |
| 2026-09-11 | ¥2,118.50 | -1.63% | ¥2,115.50 | ¥2,151.50 | ¥2,091.00 | 712.90K |
| 2026-09-10 | ¥2,153.50 | -1.08% | ¥2,186.50 | ¥2,214.00 | ¥2,142.00 | 801.10K |
| 2026-09-09 | ¥2,177.00 | +2.23% | ¥2,149.50 | ¥2,188.50 | ¥2,145.00 | 904.50K |
| 2026-09-08 | ¥2,129.50 | -0.91% | ¥2,127.50 | ¥2,146.00 | ¥2,105.50 | 796.70K |
| 2026-09-07 | ¥2,149.00 | +1.18% | ¥2,125.00 | ¥2,164.50 | ¥2,121.00 | 687.80K |
| 2026-09-04 | ¥2,124.00 | -4.11% | ¥2,201.00 | ¥2,211.50 | ¥2,123.00 | 928.10K |
| 2026-09-03 | ¥2,215.00 | +0.77% | ¥2,194.00 | ¥2,239.00 | ¥2,188.50 | 786.50K |
| 2026-09-02 | ¥2,198.00 | -4.08% | ¥2,267.50 | ¥2,290.50 | ¥2,198.00 | 846.10K |
| 2026-09-01 | ¥2,291.50 | +3.41% | ¥2,222.50 | ¥2,292.50 | ¥2,222.50 | 799.90K |
| 2026-08-31 | ¥2,216.00 | -0.34% | ¥2,215.00 | ¥2,241.00 | ¥2,201.50 | 523.50K |
| 2026-08-28 | ¥2,223.50 | +0.38% | ¥2,233.50 | ¥2,241.50 | ¥2,217.50 | 659.10K |
| 2026-08-27 | ¥2,215.00 | +2.03% | ¥2,190.00 | ¥2,215.00 | ¥2,172.50 | 557.70K |
| 2026-08-26 | ¥2,171.00 | 0.00% | ¥2,160.00 | ¥2,191.00 | ¥2,152.00 | 487.60K |
| 2026-08-25 | ¥2,171.00 | -0.73% | ¥2,187.00 | ¥2,208.00 | ¥2,170.50 | 500.80K |
| 2026-08-24 | ¥2,187.00 | +0.46% | ¥2,181.00 | ¥2,192.00 | ¥2,155.00 | 416.70K |
| 2026-08-21 | ¥2,177.00 | -0.32% | ¥2,180.50 | ¥2,195.50 | ¥2,163.50 | 596.10K |
| 2026-08-20 | ¥2,184.00 | -0.59% | ¥2,208.00 | ¥2,217.50 | ¥2,170.50 | 702.30K |
| 2026-08-19 | ¥2,197.00 | -3.00% | ¥2,241.50 | ¥2,243.00 | ¥2,187.50 | 740.30K |
| 2026-08-18 | ¥2,265.00 | +0.94% | ¥2,248.00 | ¥2,282.50 | ¥2,242.50 | 698.50K |
| 2026-08-17 | ¥2,244.00 | -0.24% | ¥2,257.50 | ¥2,285.00 | ¥2,222.00 | 772.30K |
| 2026-08-14 | ¥2,249.50 | +2.09% | ¥2,182.00 | ¥2,256.00 | ¥2,167.50 | 887.90K |
| 2026-08-13 | ¥2,203.50 | -0.74% | ¥2,229.00 | ¥2,233.00 | ¥2,191.00 | 606.70K |
| 2026-08-12 | ¥2,220.00 | +0.52% | ¥2,227.00 | ¥2,229.50 | ¥2,166.00 | 906.40K |
| 2026-08-10 | ¥2,208.50 | -0.83% | ¥2,201.00 | ¥2,225.00 | ¥2,165.00 | 1.21M |
| 2026-08-07 | ¥2,227.00 | +8.42% | ¥2,151.00 | ¥2,292.50 | ¥2,151.00 | 3.45M |
| 2026-08-06 | ¥2,054.00 | +1.68% | ¥2,028.00 | ¥2,054.00 | ¥2,015.00 | 883.40K |
| 2026-08-05 | ¥2,020.00 | +0.82% | ¥2,019.00 | ¥2,038.00 | ¥2,003.00 | 649.70K |
| 2026-08-04 | ¥2,003.50 | -1.13% | ¥2,027.00 | ¥2,038.50 | ¥1,986.50 | 620.10K |
| 2026-08-03 | ¥2,026.50 | -1.22% | ¥2,050.00 | ¥2,050.00 | ¥1,987.00 | 765.40K |
| 2026-07-31 | ¥2,051.50 | +0.10% | ¥2,055.00 | ¥2,091.00 | ¥2,042.00 | 988.80K |
| 2026-07-30 | ¥2,049.50 | +0.22% | ¥2,027.50 | ¥2,054.50 | ¥1,997.00 | 1.15M |
| 2026-07-29 | ¥2,045.00 | +3.83% | ¥1,999.00 | ¥2,052.00 | ¥1,984.00 | 1.09M |
| 2026-07-28 | ¥1,969.50 | -1.72% | ¥1,995.00 | ¥2,003.00 | ¥1,959.00 | 722.90K |
| 2026-07-27 | ¥2,004.00 | +1.26% | ¥1,990.50 | ¥2,008.50 | ¥1,969.50 | 633.20K |
| 2026-07-24 | ¥1,979.00 | -0.88% | ¥1,985.00 | ¥2,004.00 | ¥1,963.50 | 626.10K |
| 2026-07-23 | ¥1,996.50 | +0.10% | ¥1,984.00 | ¥1,999.50 | ¥1,980.50 | 627.20K |
| 2026-07-22 | ¥1,994.50 | +0.99% | ¥1,982.00 | ¥2,008.00 | ¥1,974.50 | 688.90K |
| 2026-07-21 | ¥1,975.00 | +2.57% | ¥1,969.50 | ¥1,984.50 | ¥1,943.50 | 789.80K |
| 2026-07-17 | ¥1,925.50 | -2.04% | ¥1,957.50 | ¥1,968.00 | ¥1,908.00 | 1.07M |
| 2026-07-16 | ¥1,965.50 | -2.70% | ¥2,000.00 | ¥2,011.00 | ¥1,955.50 | 661.60K |
| 2026-07-15 | ¥2,020.00 | +1.28% | ¥2,020.00 | ¥2,031.00 | ¥2,006.50 | 617.30K |
| 2026-07-14 | ¥1,994.50 | +1.06% | ¥1,990.00 | ¥1,996.00 | ¥1,967.00 | 553.90K |
| 2026-07-13 | ¥1,973.50 | 0.00% | ¥2,002.00 | ¥2,014.50 | ¥1,958.00 | 520.80K |
| 2026-07-10 | ¥1,973.50 | -0.68% | ¥1,995.50 | ¥2,019.50 | ¥1,962.00 | 982.60K |
| 2026-07-09 | ¥1,987.00 | +0.63% | ¥1,999.50 | ¥2,000.50 | ¥1,955.00 | 906.70K |
| 2026-07-08 | ¥1,974.50 | -2.88% | ¥2,028.50 | ¥2,030.00 | ¥1,964.00 | 1.01M |
| 2026-07-07 | ¥2,033.00 | -0.68% | ¥2,060.00 | ¥2,074.00 | ¥2,022.00 | 1.22M |
| 2026-07-06 | ¥2,047.00 | +3.59% | ¥1,987.00 | ¥2,047.00 | ¥1,980.00 | 938.60K |
| 2026-07-03 | ¥1,976.00 | +2.44% | ¥1,951.00 | ¥1,983.50 | ¥1,940.50 | 894.80K |
| 2026-07-02 | ¥1,929.00 | +1.37% | ¥1,909.00 | ¥1,948.00 | ¥1,903.00 | 699.50K |
| 2026-07-01 | ¥1,903.00 | +0.21% | ¥1,909.50 | ¥1,924.00 | ¥1,895.00 | 639.20K |
| 2026-06-30 | ¥1,899.00 | +0.16% | ¥1,919.00 | ¥1,928.50 | ¥1,894.50 | 771.40K |
| 2026-06-29 | ¥1,896.00 | -0.65% | ¥1,930.00 | ¥1,938.50 | ¥1,879.50 | 880.00K |
| 2026-06-26 | ¥1,908.50 | +1.25% | ¥1,895.00 | ¥1,908.50 | ¥1,873.00 | 650.00K |
| 2026-06-25 | ¥1,885.00 | +0.37% | ¥1,894.50 | ¥1,895.50 | ¥1,872.00 | 494.60K |
| 2026-06-24 | ¥1,878.00 | -2.16% | ¥1,901.00 | ¥1,924.00 | ¥1,866.00 | 665.20K |
| 2026-06-23 | ¥1,919.50 | +4.41% | ¥1,874.00 | ¥1,946.50 | ¥1,862.50 | 1.39M |
| 2026-06-22 | ¥1,838.50 | -2.05% | ¥1,866.50 | ¥1,867.50 | ¥1,827.00 | 790.30K |
| 2026-06-19 | ¥1,877.00 | -1.88% | ¥1,926.50 | ¥1,927.00 | ¥1,875.50 | 2.04M |
| 2026-06-18 | ¥1,913.00 | +1.24% | ¥1,929.50 | ¥1,937.00 | ¥1,901.00 | 1.04M |
| 2026-06-17 | ¥1,889.50 | +1.72% | ¥1,857.50 | ¥1,912.00 | ¥1,845.50 | 797.90K |
| 2026-06-16 | ¥1,857.50 | -0.91% | ¥1,872.00 | ¥1,880.00 | ¥1,846.00 | 701.10K |
| 2026-06-15 | ¥1,874.50 | +1.35% | ¥1,873.50 | ¥1,905.00 | ¥1,864.50 | 727.60K |
| 2026-06-12 | ¥1,849.50 | +0.87% | ¥1,858.50 | ¥1,890.00 | ¥1,849.00 | 898.90K |
| 2026-06-11 | ¥1,833.50 | +0.19% | ¥1,846.50 | ¥1,849.50 | ¥1,805.50 | 613.30K |
| 2026-06-10 | ¥1,830.00 | -1.90% | ¥1,863.00 | ¥1,865.50 | ¥1,816.50 | 751.40K |
| 2026-06-09 | ¥1,865.50 | -2.33% | ¥1,921.00 | ¥1,933.50 | ¥1,864.50 | 962.60K |
| 2026-06-08 | ¥1,910.00 | -2.25% | ¥1,921.00 | ¥1,941.50 | ¥1,887.00 | 668.40K |
| 2026-06-05 | ¥1,954.00 | -1.51% | ¥1,983.50 | ¥2,000.50 | ¥1,943.50 | 555.90K |
| 2026-06-04 | ¥1,984.00 | -1.39% | ¥1,989.50 | ¥2,022.00 | ¥1,970.00 | 683.40K |
| 2026-06-03 | ¥2,012.00 | +6.15% | ¥1,935.50 | ¥2,024.50 | ¥1,933.00 | 996.00K |
| 2026-06-02 | ¥1,895.50 | -3.22% | ¥1,930.50 | ¥1,943.50 | ¥1,888.50 | 1.06M |
| 2026-06-01 | ¥1,958.50 | -2.85% | ¥2,007.50 | ¥2,011.00 | ¥1,958.50 | 1.24M |
| 2026-05-29 | ¥2,016.00 | -1.08% | ¥2,050.00 | ¥2,051.00 | ¥2,016.00 | 1.04M |
| 2026-05-28 | ¥2,038.00 | -1.31% | ¥2,043.00 | ¥2,055.00 | ¥2,012.00 | 793.80K |
| 2026-05-27 | ¥2,065.00 | +0.19% | ¥2,051.00 | ¥2,088.00 | ¥2,036.00 | 766.70K |
| 2026-05-26 | ¥2,061.00 | -0.79% | ¥2,056.00 | ¥2,078.00 | ¥2,030.00 | 884.80K |
| 2026-05-25 | ¥2,077.50 | -0.67% | ¥2,100.00 | ¥2,109.00 | ¥2,055.50 | 972.30K |
| 2026-05-22 | ¥2,091.50 | -0.81% | ¥2,085.00 | ¥2,131.00 | ¥2,061.50 | 955.30K |
| 2026-05-21 | ¥2,108.50 | +2.70% | ¥2,079.00 | ¥2,139.50 | ¥2,075.00 | 1.26M |