Bank of Iwate Ltd. 8345
TSE · Japan · Finance
¥2,810.000.00 (0.00%)
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 | ¥2,810.00 | 0.00% | ¥2,860.00 | ¥2,925.00 | ¥2,807.00 | 977.30K |
| 2026-10-01 | ¥2,810.00 | -1.78% | ¥2,837.00 | ¥2,837.00 | ¥2,714.00 | 489.50K |
| 2026-09-30 | ¥2,861.00 | +1.24% | ¥2,820.00 | ¥2,870.00 | ¥2,782.00 | 448.60K |
| 2026-09-29 | ¥2,826.00 | -2.59% | ¥2,872.00 | ¥2,890.00 | ¥2,808.00 | 412.40K |
| 2026-09-28 | ¥2,901.00 | -0.21% | ¥2,901.00 | ¥2,929.00 | ¥2,871.00 | 620.30K |
| 2026-09-25 | ¥2,907.00 | +6.13% | ¥2,745.00 | ¥2,912.00 | ¥2,745.00 | 645.20K |
| 2026-09-24 | ¥2,739.00 | -1.40% | ¥2,770.00 | ¥2,770.00 | ¥2,686.00 | 419.50K |
| 2026-09-18 | ¥2,778.00 | +2.55% | ¥2,720.00 | ¥2,778.00 | ¥2,666.00 | 485.30K |
| 2026-09-17 | ¥2,709.00 | -0.55% | ¥2,774.00 | ¥2,825.00 | ¥2,693.00 | 482.50K |
| 2026-09-16 | ¥2,724.00 | +3.10% | ¥2,653.00 | ¥2,770.00 | ¥2,648.00 | 389.40K |
| 2026-09-15 | ¥2,642.00 | -1.86% | ¥2,692.00 | ¥2,717.00 | ¥2,625.00 | 361.70K |
| 2026-09-14 | ¥2,692.00 | +2.63% | ¥2,635.00 | ¥2,705.00 | ¥2,602.00 | 385.60K |
| 2026-09-11 | ¥2,623.00 | +0.61% | ¥2,557.00 | ¥2,656.00 | ¥2,511.00 | 488.50K |
| 2026-09-10 | ¥2,607.00 | +4.66% | ¥2,500.00 | ¥2,652.00 | ¥2,500.00 | 520.20K |
| 2026-09-09 | ¥2,491.00 | -0.76% | ¥2,500.00 | ¥2,535.00 | ¥2,472.00 | 193.10K |
| 2026-09-08 | ¥2,510.00 | -3.13% | ¥2,572.00 | ¥2,584.00 | ¥2,510.00 | 244.80K |
| 2026-09-07 | ¥2,591.00 | +2.05% | ¥2,558.00 | ¥2,607.00 | ¥2,547.00 | 326.10K |
| 2026-09-04 | ¥2,539.00 | +0.47% | ¥2,530.00 | ¥2,553.00 | ¥2,465.00 | 250.20K |
| 2026-09-03 | ¥2,527.00 | +1.36% | ¥2,516.00 | ¥2,562.00 | ¥2,475.00 | 285.00K |
| 2026-09-02 | ¥2,493.00 | -1.77% | ¥2,502.00 | ¥2,522.00 | ¥2,463.00 | 351.20K |
| 2026-09-01 | ¥2,538.00 | -2.31% | ¥2,571.00 | ¥2,572.00 | ¥2,513.00 | 395.60K |
| 2026-08-31 | ¥2,598.00 | +1.25% | ¥2,547.00 | ¥2,598.00 | ¥2,523.00 | 657.90K |
| 2026-08-28 | ¥2,566.00 | +3.18% | ¥2,486.00 | ¥2,600.00 | ¥2,466.00 | 435.40K |
| 2026-08-27 | ¥2,487.00 | +2.30% | ¥2,471.00 | ¥2,499.00 | ¥2,450.00 | 254.60K |
| 2026-08-26 | ¥2,431.00 | +3.23% | ¥2,370.00 | ¥2,449.00 | ¥2,370.00 | 193.30K |
| 2026-08-25 | ¥2,355.00 | +2.70% | ¥2,300.00 | ¥2,366.00 | ¥2,300.00 | 231.10K |
| 2026-08-24 | ¥2,293.00 | -1.38% | ¥2,375.00 | ¥2,375.00 | ¥2,281.00 | 239.80K |
| 2026-08-21 | ¥2,325.00 | -0.30% | ¥2,330.00 | ¥2,353.00 | ¥2,300.00 | 198.20K |
| 2026-08-20 | ¥2,332.00 | -0.17% | ¥2,338.00 | ¥2,384.00 | ¥2,296.00 | 233.70K |
| 2026-08-19 | ¥2,336.00 | -4.96% | ¥2,408.00 | ¥2,449.00 | ¥2,325.00 | 317.80K |
| 2026-08-18 | ¥2,458.00 | -0.08% | ¥2,483.00 | ¥2,508.00 | ¥2,458.00 | 325.20K |
| 2026-08-17 | ¥2,460.00 | +0.65% | ¥2,449.00 | ¥2,496.00 | ¥2,448.00 | 265.50K |
| 2026-08-14 | ¥2,444.00 | -1.21% | ¥2,470.00 | ¥2,543.00 | ¥2,424.00 | 324.60K |
| 2026-08-13 | ¥2,474.00 | +4.70% | ¥2,433.00 | ¥2,506.00 | ¥2,412.00 | 348.40K |
| 2026-08-12 | ¥2,363.00 | +3.50% | ¥2,333.00 | ¥2,367.00 | ¥2,312.00 | 198.10K |
| 2026-08-10 | ¥2,283.00 | -3.18% | ¥2,358.00 | ¥2,360.00 | ¥2,282.00 | 230.00K |
| 2026-08-07 | ¥2,358.00 | -1.91% | ¥2,408.00 | ¥2,420.00 | ¥2,337.00 | 241.60K |
| 2026-08-06 | ¥2,404.00 | +5.72% | ¥2,286.00 | ¥2,406.00 | ¥2,286.00 | 341.10K |
| 2026-08-05 | ¥2,274.00 | +2.43% | ¥2,244.00 | ¥2,296.00 | ¥2,231.00 | 204.00K |
| 2026-08-04 | ¥2,220.00 | +1.60% | ¥2,191.00 | ¥2,235.00 | ¥2,172.00 | 264.20K |
| 2026-08-03 | ¥2,185.00 | +1.39% | ¥2,179.00 | ¥2,202.00 | ¥2,084.00 | 307.90K |
| 2026-07-31 | ¥2,155.00 | -0.55% | ¥2,143.00 | ¥2,221.00 | ¥2,071.00 | 431.50K |
| 2026-07-30 | ¥2,167.00 | -0.14% | ¥2,100.00 | ¥2,205.00 | ¥2,078.00 | 537.20K |
| 2026-07-29 | ¥2,170.00 | -4.74% | ¥2,235.00 | ¥2,242.00 | ¥2,112.00 | 417.70K |
| 2026-07-28 | ¥2,278.00 | -3.60% | ¥2,361.00 | ¥2,370.00 | ¥2,276.00 | 309.90K |
| 2026-07-27 | ¥2,363.00 | +4.10% | ¥2,302.00 | ¥2,378.00 | ¥2,301.00 | 360.00K |
| 2026-07-24 | ¥2,270.00 | +1.20% | ¥2,217.00 | ¥2,285.00 | ¥2,205.00 | 169.30K |
| 2026-07-23 | ¥2,243.00 | +1.26% | ¥2,209.00 | ¥2,263.00 | ¥2,209.00 | 174.90K |
| 2026-07-22 | ¥2,215.00 | +1.79% | ¥2,200.00 | ¥2,222.00 | ¥2,177.00 | 225.00K |
| 2026-07-21 | ¥2,176.00 | +5.73% | ¥2,095.00 | ¥2,198.00 | ¥2,060.00 | 326.50K |
| 2026-07-17 | ¥2,058.00 | -6.24% | ¥2,160.00 | ¥2,194.00 | ¥2,024.00 | 428.50K |
| 2026-07-16 | ¥2,195.00 | +0.09% | ¥2,194.00 | ¥2,227.00 | ¥2,182.00 | 292.20K |
| 2026-07-15 | ¥2,193.00 | +5.48% | ¥2,092.00 | ¥2,193.00 | ¥2,092.00 | 277.10K |
| 2026-07-14 | ¥2,079.00 | -0.34% | ¥2,085.00 | ¥2,096.00 | ¥2,049.00 | 141.70K |
| 2026-07-13 | ¥2,086.00 | +0.14% | ¥2,120.00 | ¥2,149.00 | ¥2,078.00 | 176.50K |
| 2026-07-10 | ¥2,083.00 | -1.23% | ¥2,145.00 | ¥2,164.00 | ¥2,072.00 | 208.40K |
| 2026-07-09 | ¥2,109.00 | -2.41% | ¥2,135.00 | ¥2,135.00 | ¥2,085.00 | 298.10K |
| 2026-07-08 | ¥2,161.00 | +1.69% | ¥2,117.00 | ¥2,186.00 | ¥2,117.00 | 206.60K |
| 2026-07-07 | ¥2,125.00 | +1.14% | ¥2,150.00 | ¥2,181.00 | ¥2,110.00 | 357.00K |
| 2026-07-06 | ¥2,101.00 | -2.78% | ¥2,122.00 | ¥2,158.00 | ¥2,100.00 | 294.60K |
| 2026-07-03 | ¥2,161.00 | +1.50% | ¥2,154.00 | ¥2,187.00 | ¥2,127.00 | 149.20K |
| 2026-07-02 | ¥2,129.00 | +2.55% | ¥2,097.00 | ¥2,157.00 | ¥2,066.00 | 284.50K |
| 2026-07-01 | ¥2,076.00 | +1.27% | ¥2,064.00 | ¥2,095.00 | ¥2,055.00 | 181.70K |
| 2026-06-30 | ¥2,050.00 | -0.97% | ¥2,061.00 | ¥2,089.00 | ¥2,028.00 | 180.60K |
| 2026-06-29 | ¥2,070.00 | +1.97% | ¥2,030.00 | ¥2,080.00 | ¥2,007.00 | 303.20K |
| 2026-06-26 | ¥2,030.00 | +2.84% | ¥1,985.00 | ¥2,038.00 | ¥1,985.00 | 215.30K |
| 2026-06-25 | ¥1,974.00 | +0.15% | ¥1,984.00 | ¥1,995.00 | ¥1,963.00 | 114.00K |
| 2026-06-24 | ¥1,971.00 | -1.10% | ¥1,998.00 | ¥2,022.00 | ¥1,948.00 | 142.40K |
| 2026-06-23 | ¥1,993.00 | +0.66% | ¥2,003.00 | ¥2,026.00 | ¥1,993.00 | 170.90K |
| 2026-06-22 | ¥1,980.00 | +2.01% | ¥1,941.00 | ¥2,000.00 | ¥1,939.00 | 162.90K |
| 2026-06-19 | ¥1,941.00 | -1.77% | ¥1,975.00 | ¥1,976.00 | ¥1,906.00 | 381.90K |
| 2026-06-18 | ¥1,976.00 | +0.41% | ¥2,030.00 | ¥2,045.00 | ¥1,972.00 | 158.40K |
| 2026-06-17 | ¥1,968.00 | -3.86% | ¥2,073.00 | ¥2,105.00 | ¥1,968.00 | 225.50K |
| 2026-06-16 | ¥2,047.00 | -1.30% | ¥2,046.00 | ¥2,062.00 | ¥1,984.00 | 348.30K |
| 2026-06-15 | ¥2,074.00 | +0.34% | ¥2,100.00 | ¥2,142.00 | ¥2,074.00 | 221.00K |
| 2026-06-12 | ¥2,067.00 | +3.09% | ¥2,024.00 | ¥2,087.00 | ¥2,020.00 | 327.60K |
| 2026-06-11 | ¥2,005.00 | +0.25% | ¥1,994.00 | ¥2,020.00 | ¥1,963.00 | 233.90K |
| 2026-06-10 | ¥2,000.00 | -0.20% | ¥2,008.00 | ¥2,075.00 | ¥2,000.00 | 308.60K |
| 2026-06-09 | ¥2,004.00 | +4.54% | ¥1,944.00 | ¥2,042.00 | ¥1,944.00 | 349.10K |
| 2026-06-08 | ¥1,917.00 | +0.52% | ¥1,867.00 | ¥1,919.00 | ¥1,856.00 | 202.30K |
| 2026-06-05 | ¥1,907.00 | +0.85% | ¥1,904.00 | ¥1,933.00 | ¥1,891.00 | 170.00K |
| 2026-06-04 | ¥1,891.00 | +1.89% | ¥1,821.00 | ¥1,903.00 | ¥1,804.00 | 227.50K |
| 2026-06-03 | ¥1,856.00 | -1.17% | ¥1,869.00 | ¥1,891.00 | ¥1,841.00 | 254.80K |
| 2026-06-02 | ¥1,878.00 | +2.96% | ¥1,790.00 | ¥1,881.00 | ¥1,755.00 | 296.40K |
| 2026-06-01 | ¥1,824.00 | -2.30% | ¥1,891.00 | ¥1,896.00 | ¥1,819.00 | 344.70K |
| 2026-05-29 | ¥1,867.00 | -4.99% | ¥1,967.00 | ¥2,006.00 | ¥1,867.00 | 1.31M |
| 2026-05-28 | ¥1,965.00 | -0.05% | ¥1,966.00 | ¥1,967.00 | ¥1,886.00 | 238.70K |
| 2026-05-27 | ¥1,966.00 | -1.60% | ¥2,025.00 | ¥2,028.00 | ¥1,958.00 | 199.00K |
| 2026-05-26 | ¥1,998.00 | +0.81% | ¥1,966.00 | ¥2,029.00 | ¥1,923.00 | 259.60K |
| 2026-05-25 | ¥1,982.00 | +1.38% | ¥1,968.00 | ¥2,002.00 | ¥1,941.00 | 203.40K |