Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

Iwabuchi Corporation (5983.T)

Compare
6,570.00
-30.00
(-0.45%)
At close: February 21 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256,600.006,600.006,540.006,570.006,570.00600
Feb 20, 20256,550.006,600.006,540.006,600.006,600.00600
Feb 19, 20256,560.006,570.006,550.006,550.006,550.00300
Feb 18, 20256,550.006,590.006,520.006,570.006,570.001,700
Feb 17, 20256,460.006,460.006,460.006,460.006,460.00100
Feb 14, 20256,620.006,620.006,460.006,460.006,460.001,300
Feb 13, 20256,580.006,630.006,520.006,630.006,630.001,200
Feb 12, 20256,440.006,570.006,440.006,570.006,570.001,200
Feb 10, 20256,400.006,410.006,360.006,400.006,400.00800
Feb 7, 20256,360.006,380.006,360.006,380.006,380.00200
Feb 6, 20256,330.006,380.006,300.006,350.006,350.001,300
Feb 5, 20256,340.006,340.006,340.006,340.006,340.00200
Feb 4, 20256,340.006,340.006,340.006,340.006,340.00300
Feb 3, 20256,350.006,370.006,340.006,340.006,340.001,700
Jan 31, 20256,300.006,300.006,300.006,300.006,300.00-
Jan 30, 20256,310.006,340.006,300.006,300.006,300.00500
Jan 29, 20256,300.006,350.006,270.006,350.006,350.001,500
Jan 28, 20256,300.006,300.006,300.006,300.006,300.00100
Jan 27, 20256,310.006,310.006,310.006,310.006,310.00300
Jan 24, 20256,270.006,320.006,270.006,310.006,310.00900
Jan 23, 20256,300.006,350.006,250.006,250.006,250.007,600
Jan 22, 20256,300.006,300.006,300.006,300.006,300.00-
Jan 21, 20256,350.006,350.006,300.006,300.006,300.00500
Jan 20, 20256,350.006,350.006,350.006,350.006,350.00100
Jan 17, 20256,350.006,350.006,350.006,350.006,350.00-
Jan 16, 20256,350.006,350.006,350.006,350.006,350.00100
Jan 15, 20256,390.006,390.006,390.006,390.006,390.00400
Jan 14, 20256,340.006,370.006,340.006,340.006,340.001,500
Jan 10, 20256,340.006,340.006,340.006,340.006,340.00100
Jan 9, 20256,380.006,380.006,380.006,380.006,380.00-
Jan 8, 20256,380.006,380.006,380.006,380.006,380.001,000
Jan 7, 20256,370.006,380.006,370.006,380.006,380.003,200
Jan 6, 20256,330.006,400.006,330.006,370.006,370.001,900
Dec 30, 20246,480.006,480.006,420.006,420.006,420.00400
Dec 27, 20246,450.006,450.006,450.006,450.006,450.00200
Dec 26, 20246,450.006,450.006,450.006,450.006,450.00200
Dec 25, 20246,520.006,520.006,400.006,440.006,440.001,000
Dec 24, 20246,350.006,500.006,350.006,480.006,480.00500
Dec 23, 20246,450.006,450.006,300.006,350.006,350.002,600
Dec 20, 20246,360.006,450.006,350.006,450.006,450.00800
Dec 19, 20246,340.006,340.006,340.006,340.006,340.00-
Dec 18, 20246,340.006,340.006,340.006,340.006,340.00300
Dec 17, 20246,390.006,390.006,360.006,360.006,360.00700
Dec 16, 20246,360.006,370.006,360.006,370.006,370.00200
Dec 13, 20246,300.006,390.006,300.006,390.006,390.00300
Dec 12, 20246,400.006,400.006,400.006,400.006,400.00100
Dec 11, 20246,400.006,400.006,400.006,400.006,400.00400
Dec 10, 20246,300.006,400.006,300.006,300.006,300.00400
Dec 9, 20246,350.006,350.006,340.006,340.006,340.00400
Dec 6, 20246,340.006,370.006,340.006,350.006,350.00500
Dec 5, 20246,340.006,340.006,340.006,340.006,340.00100
Dec 4, 20246,250.006,260.006,220.006,240.006,240.00500
Dec 3, 20246,260.006,260.006,260.006,260.006,260.00-
Dec 2, 20246,270.006,270.006,160.006,260.006,260.002,500
Nov 29, 20246,310.006,310.006,240.006,240.006,240.00300
Nov 28, 20246,310.006,310.006,310.006,310.006,310.00-
Nov 27, 20246,310.006,310.006,310.006,310.006,310.00100
Nov 26, 20246,400.006,400.006,300.006,300.006,300.00300
Nov 25, 20246,400.006,400.006,400.006,400.006,400.00300
Nov 22, 20246,430.006,460.006,340.006,340.006,340.00800
Nov 21, 20246,400.006,400.006,290.006,380.006,380.00800
Nov 20, 20246,380.006,390.006,380.006,390.006,390.00200
Nov 19, 20246,400.006,400.006,300.006,380.006,380.00300
Nov 18, 20246,400.006,400.006,400.006,400.006,400.00100
Nov 15, 20246,340.006,340.006,300.006,300.006,300.008,400
Nov 14, 20246,340.006,340.006,300.006,340.006,340.00500
Nov 13, 20246,340.006,340.006,340.006,340.006,340.00-
Nov 12, 20246,340.006,340.006,340.006,340.006,340.00-
Nov 11, 20246,350.006,350.006,340.006,340.006,340.00300
Nov 8, 20246,400.006,400.006,400.006,400.006,400.00-
Nov 7, 20246,300.006,400.006,300.006,400.006,400.001,500
Nov 6, 20246,300.006,300.006,300.006,300.006,300.00100
Nov 5, 20246,370.006,370.006,370.006,370.006,370.00-
Nov 1, 20246,370.006,370.006,370.006,370.006,370.00100
Oct 31, 20246,400.006,400.006,390.006,390.006,390.00400
Oct 30, 20246,450.006,450.006,400.006,400.006,400.00300
Oct 29, 20246,300.006,400.006,300.006,400.006,400.00700
Oct 28, 20246,270.006,420.006,270.006,300.006,300.001,400
Oct 25, 20246,350.006,350.006,350.006,350.006,350.00200
Oct 24, 20246,290.006,350.006,290.006,350.006,350.00200
Oct 23, 20246,390.006,390.006,390.006,390.006,390.001,500
Oct 22, 20246,390.006,390.006,390.006,390.006,390.00-
Oct 21, 20246,390.006,390.006,390.006,390.006,390.00300
Oct 18, 20246,390.006,390.006,390.006,390.006,390.00100
Oct 17, 20246,410.006,440.006,400.006,400.006,400.00700
Oct 16, 20246,410.006,410.006,410.006,410.006,410.00100
Oct 15, 20246,500.006,500.006,500.006,500.006,500.00100
Oct 11, 20246,420.006,500.006,420.006,500.006,500.00200
Oct 10, 20246,430.006,430.006,430.006,430.006,430.00-
Oct 9, 20246,430.006,430.006,430.006,430.006,430.00100
Oct 8, 20246,410.006,500.006,410.006,500.006,500.00600
Oct 7, 20246,450.006,510.006,450.006,510.006,510.00700
Oct 4, 20246,450.006,450.006,450.006,450.006,450.00-
Oct 3, 20246,450.006,450.006,450.006,450.006,450.00300
Oct 2, 20246,420.006,460.006,420.006,460.006,460.00500
Oct 1, 20246,340.006,340.006,340.006,340.006,340.00100
Sep 30, 20246,350.006,350.006,320.006,330.006,330.00700
Sep 27, 2024 110.00 Dividend
Sep 27, 20246,420.006,420.006,420.006,420.006,420.00100
Sep 26, 20246,480.006,500.006,450.006,480.006,370.00600
Sep 25, 20246,460.006,460.006,410.006,450.006,340.51700
Sep 24, 20246,440.006,440.006,440.006,440.006,330.68100
Sep 20, 20246,350.006,390.006,350.006,350.006,242.21800
Sep 19, 20246,350.006,350.006,350.006,350.006,242.21-
Sep 18, 20246,350.006,350.006,350.006,350.006,242.21-
Sep 17, 20246,330.006,350.006,310.006,350.006,242.21300
Sep 13, 20246,270.006,270.006,270.006,270.006,163.56-
Sep 12, 20246,270.006,270.006,270.006,270.006,163.56-
Sep 11, 20246,270.006,270.006,270.006,270.006,163.56-
Sep 10, 20246,270.006,270.006,270.006,270.006,163.56200
Sep 9, 20246,100.006,200.006,100.006,200.006,094.75700
Sep 6, 20246,200.006,280.006,200.006,240.006,134.07500
Sep 5, 20246,230.006,330.006,230.006,280.006,173.401,000
Sep 4, 20246,420.006,480.006,360.006,390.006,281.53800
Sep 3, 20246,450.006,540.006,450.006,500.006,389.66400
Sep 2, 20246,550.006,550.006,450.006,450.006,340.511,100
Aug 30, 20246,530.006,540.006,530.006,530.006,419.15500
Aug 29, 20246,720.006,720.006,530.006,530.006,419.152,300
Aug 28, 20246,330.006,680.006,330.006,520.006,409.322,700
Aug 27, 20246,370.006,370.006,260.006,290.006,183.231,700
Aug 26, 20246,330.006,430.006,330.006,360.006,252.047,100
Aug 23, 20246,220.006,320.006,210.006,250.006,143.901,400
Aug 22, 20246,160.006,230.006,130.006,220.006,114.411,400
Aug 21, 20246,200.006,200.006,200.006,200.006,094.75200
Aug 20, 20246,210.006,210.006,170.006,210.006,104.581,000
Aug 19, 20246,190.006,220.006,170.006,200.006,094.753,300
Aug 16, 20246,210.006,230.006,160.006,180.006,075.092,200
Aug 15, 20246,240.006,240.006,060.006,150.006,045.6010,800
Aug 14, 20246,270.006,290.006,260.006,260.006,153.73300
Aug 13, 20246,440.006,440.006,000.006,370.006,261.8714,100
Aug 9, 20246,460.006,460.006,440.006,440.006,330.68400
Aug 8, 20246,260.006,260.006,260.006,260.006,153.73900
Aug 7, 20246,120.006,260.005,920.006,260.006,153.73900
Aug 6, 20246,050.006,220.006,000.006,120.006,016.111,200
Aug 5, 20246,580.006,580.005,850.005,850.005,750.694,900
Aug 2, 20246,860.006,860.006,570.006,670.006,556.771,400
Aug 1, 20246,960.006,960.006,960.006,960.006,841.85100
Jul 31, 20247,140.007,140.007,140.007,140.007,018.80-
Jul 30, 20247,140.007,140.007,140.007,140.007,018.80100
Jul 29, 20247,180.007,180.007,140.007,140.007,018.80300
Jul 26, 20247,120.007,150.007,120.007,150.007,028.63300
Jul 25, 20247,110.007,110.007,110.007,110.006,989.31400
Jul 24, 20247,110.007,110.007,110.007,110.006,989.31700
Jul 23, 20247,100.007,130.007,100.007,110.006,989.31900
Jul 22, 20247,080.007,100.007,060.007,100.006,979.481,100
Jul 19, 20247,060.007,060.007,060.007,060.006,940.15-
Jul 18, 20247,010.007,060.007,010.007,060.006,940.151,200
Jul 17, 20247,060.007,080.007,060.007,080.006,959.81700
Jul 16, 20247,190.007,190.007,160.007,160.007,038.46400
Jul 12, 20247,050.007,120.007,050.007,100.006,979.48400
Jul 11, 20247,130.007,130.007,060.007,130.007,008.97500
Jul 10, 20247,030.007,130.007,030.007,130.007,008.97300
Jul 9, 20247,170.007,200.007,150.007,180.007,058.12500
Jul 8, 20247,190.007,190.007,190.007,190.007,067.95200
Jul 5, 20247,050.007,050.007,050.007,050.006,930.32100
Jul 4, 20247,190.007,190.007,050.007,050.006,930.32200
Jul 3, 20247,070.007,190.007,070.007,190.007,067.95300
Jul 2, 20247,080.007,080.007,080.007,080.006,959.81-
Jul 1, 20247,090.007,090.007,080.007,080.006,959.81200
Jun 28, 20246,990.007,010.006,990.007,000.006,881.17600
Jun 27, 20247,050.007,050.007,050.007,050.006,930.32200
Jun 26, 20247,040.007,040.006,920.006,920.006,802.53200
Jun 25, 20247,000.007,120.007,000.007,100.006,979.48400
Jun 24, 20247,000.007,000.007,000.007,000.006,881.17-
Jun 21, 20247,000.007,000.007,000.007,000.006,881.17100
Jun 20, 20247,000.007,000.007,000.007,000.006,881.17300
Jun 19, 20247,000.007,000.007,000.007,000.006,881.17100
Jun 18, 20247,060.007,060.007,030.007,030.006,910.66800
Jun 17, 20247,020.007,020.006,940.007,020.006,900.831,800
Jun 14, 20247,100.007,200.007,100.007,110.006,989.31300
Jun 13, 20247,090.007,090.007,090.007,090.006,969.65-
Jun 12, 20246,980.007,090.006,980.007,090.006,969.65400
Jun 11, 20246,980.007,000.006,980.007,000.006,881.17900
Jun 10, 20247,000.007,000.007,000.007,000.006,881.17-
Jun 7, 20246,950.007,030.006,950.007,000.006,881.17700
Jun 6, 20246,920.006,920.006,890.006,920.006,802.531,700
Jun 5, 20246,890.006,890.006,890.006,890.006,773.04200
Jun 4, 20247,040.007,040.007,040.007,040.006,920.49-
Jun 3, 20246,940.007,060.006,940.007,040.006,920.49900
May 31, 20246,940.006,940.006,940.006,940.006,822.19-
May 30, 20246,900.006,940.006,840.006,940.006,822.19700
May 29, 20247,030.007,030.006,920.006,950.006,832.02500
May 28, 20247,270.007,270.007,030.007,030.006,910.66400
May 27, 20247,120.007,270.007,120.007,270.007,146.59200
May 24, 20246,990.007,190.006,990.007,100.006,979.481,300
May 23, 20247,020.007,030.007,020.007,030.006,910.66300
May 22, 20246,960.007,030.006,900.007,020.006,900.831,500
May 21, 20246,850.007,120.006,830.007,110.006,989.314,000
May 20, 20247,310.007,310.007,020.007,070.006,949.985,600
May 17, 20247,380.007,380.007,240.007,240.007,117.10400
May 16, 20247,260.007,380.006,920.007,380.007,254.722,800
May 15, 20247,210.007,260.007,170.007,260.007,136.76300
May 14, 20247,120.007,320.007,120.007,150.007,028.631,100
May 13, 20247,220.007,220.007,150.007,190.007,067.95700
May 10, 20247,150.007,220.007,150.007,220.007,097.44500
May 9, 20247,310.007,330.007,200.007,300.007,176.08500
May 8, 20247,310.007,310.007,310.007,310.007,185.91-
May 7, 20247,250.007,310.007,250.007,310.007,185.91200
May 2, 20247,400.007,400.007,400.007,400.007,274.38100
May 1, 20247,500.007,500.007,500.007,500.007,372.69-
Apr 30, 20247,450.007,500.007,450.007,500.007,372.69200
Apr 26, 20247,300.007,300.007,300.007,300.007,176.08-
Apr 25, 20247,300.007,300.007,300.007,300.007,176.08-
Apr 24, 20247,250.007,300.007,250.007,300.007,176.08300
Apr 23, 20247,250.007,250.007,250.007,250.007,126.93400
Apr 22, 20247,120.007,250.007,120.007,250.007,126.93400
Apr 19, 20247,350.007,350.006,880.007,080.006,959.814,900
Apr 18, 20247,390.007,390.007,350.007,350.007,225.23300
Apr 17, 20247,510.007,510.007,510.007,510.007,382.52-
Apr 16, 20247,640.007,660.007,510.007,510.007,382.522,400
Apr 15, 20247,590.007,800.007,580.007,670.007,539.80800
Apr 12, 20247,600.007,750.007,600.007,690.007,559.46400
Apr 11, 20247,490.007,600.007,360.007,600.007,470.99600
Apr 10, 20247,500.007,500.007,500.007,500.007,372.69100
Apr 9, 20247,590.007,590.007,550.007,550.007,421.84400
Apr 8, 20247,770.007,770.007,620.007,640.007,510.31600
Apr 5, 20247,500.007,590.007,500.007,510.007,382.52300
Apr 4, 20247,600.007,600.007,600.007,600.007,470.99-
Apr 3, 20247,480.007,600.007,480.007,600.007,470.99400
Apr 2, 20247,480.007,490.007,480.007,480.007,353.02500
Apr 1, 20247,480.007,480.007,340.007,470.007,343.191,100
Mar 29, 20247,120.007,310.007,120.007,310.007,185.91600
Mar 28, 2024 120.00 Dividend
Mar 28, 20247,720.007,720.007,020.007,250.007,126.931,100
Mar 27, 20247,500.007,520.007,500.007,520.007,274.38200
Mar 26, 20247,700.007,720.007,470.007,500.007,255.041,000
Mar 25, 20247,780.007,780.007,700.007,700.007,448.50500
Mar 22, 20247,910.007,910.007,690.007,780.007,525.89800
Mar 21, 20247,680.007,810.007,680.007,810.007,554.911,700
Mar 19, 20247,880.007,880.007,650.007,650.007,400.14400
Mar 18, 20247,540.007,640.007,540.007,580.007,332.42500
Mar 15, 20247,640.007,640.007,640.007,640.007,390.46100
Mar 14, 20247,800.007,800.007,620.007,670.007,419.48700
Mar 13, 20247,340.007,900.007,340.007,760.007,506.543,700
Mar 12, 20247,230.007,300.007,230.007,300.007,061.57300
Mar 11, 20247,170.007,230.007,000.007,230.006,993.851,900
Mar 8, 20247,390.007,410.007,240.007,300.007,061.57700
Mar 7, 20247,440.007,530.007,400.007,410.007,167.98600
Mar 6, 20247,620.007,620.007,430.007,430.007,187.32400
Mar 5, 20247,600.007,600.007,340.007,590.007,342.102,300
Mar 4, 20247,950.007,990.007,630.007,630.007,380.796,800
Mar 1, 20247,950.007,950.007,720.007,950.007,690.341,500
Feb 29, 20248,100.008,110.007,990.008,000.007,738.713,200
Feb 28, 20247,900.008,180.007,860.008,010.007,748.385,900
Feb 27, 20248,000.008,000.007,990.007,990.007,729.032,600
Feb 26, 20248,200.008,200.007,910.007,910.007,651.643,400
Feb 22, 20247,630.008,250.007,630.008,140.007,874.1312,900
Feb 21, 20247,350.007,540.007,210.007,540.007,293.733,200

Related Tickers

5816.T Onamba Co., Ltd.
1,009.00
-1.56%
 
QBAK Qualstar Corporation
6.50
0.00%
 
INT.ST Intellego Technologies AB
42.50
-0.23%
 
HMM-A.TO Hammond Manufacturing Company Limited
9.75
-3.47%
 
PPSI Pioneer Power Solutions, Inc.
3.8000
-1.30%
 
NVT nVent Electric plc
62.62
-5.82%