Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Iwaki Co., Ltd. (6237.T)

Compare
2,071.00
+37.00
+(1.82%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20252,059.002,100.002,038.002,071.002,071.0016,400
Apr 14, 20252,010.002,059.001,997.002,034.002,034.0031,900
Apr 11, 20251,826.001,991.001,805.001,991.001,991.0051,400
Apr 10, 20251,805.001,864.001,805.001,859.001,859.0036,100
Apr 9, 20251,727.001,757.001,650.001,725.001,725.0037,300
Apr 8, 20251,691.001,830.001,657.001,801.001,801.0024,400
Apr 7, 20251,650.001,687.001,579.001,612.001,612.0018,000
Apr 4, 20251,904.001,904.001,725.001,773.001,773.0028,600
Apr 3, 20252,001.002,024.001,966.001,984.001,984.0023,800
Apr 2, 20252,106.002,107.002,061.002,072.002,072.0020,300
Apr 1, 20252,135.002,147.002,095.002,098.002,098.0020,600
Mar 31, 20252,204.002,204.002,121.002,121.002,121.0029,000
Mar 28, 2025 33.00 Dividend
Mar 28, 20252,264.002,308.002,226.002,238.002,238.0029,600
Mar 27, 20252,340.002,340.002,256.002,295.002,262.0036,100
Mar 26, 20252,307.002,345.002,287.002,345.002,311.2828,300
Mar 25, 20252,288.002,320.002,274.002,287.002,254.1114,400
Mar 24, 20252,392.002,392.002,288.002,288.002,255.1015,500
Mar 21, 20252,402.002,429.002,380.002,380.002,345.7810,600
Mar 19, 20252,332.002,413.002,332.002,386.002,351.6912,400
Mar 18, 20252,334.002,393.002,334.002,355.002,321.1418,300
Mar 17, 20252,347.002,348.002,311.002,311.002,277.7714,800
Mar 14, 20252,330.002,366.002,324.002,335.002,301.4219,000
Mar 13, 20252,349.002,423.002,326.002,348.002,314.2418,000
Mar 12, 20252,275.002,348.002,252.002,318.002,284.6729,900
Mar 11, 20252,349.002,395.002,231.002,300.002,266.9340,800
Mar 10, 20252,502.002,526.002,375.002,390.002,355.6313,600
Mar 7, 20252,513.002,566.002,439.002,475.002,439.4117,500
Mar 6, 20252,550.002,569.002,532.002,550.002,513.339,100
Mar 5, 20252,558.002,570.002,496.002,522.002,485.7417,300
Mar 4, 20252,447.002,570.002,445.002,559.002,522.2023,300
Mar 3, 20252,453.002,517.002,436.002,480.002,444.3415,600
Feb 28, 20252,515.002,524.002,408.002,410.002,375.3513,500
Feb 27, 20252,453.002,528.002,453.002,518.002,481.7912,900
Feb 26, 20252,465.002,510.002,401.002,429.002,394.0728,500
Feb 25, 20252,368.002,497.002,311.002,455.002,419.7037,000
Feb 21, 20252,412.002,420.002,328.002,396.002,361.5525,100
Feb 20, 20252,415.002,471.002,370.002,442.002,406.8912,600
Feb 19, 20252,355.002,413.002,346.002,405.002,370.4224,100
Feb 18, 20252,315.002,372.002,306.002,372.002,337.895,800
Feb 17, 20252,299.002,351.002,299.002,337.002,303.4011,300
Feb 14, 20252,337.002,396.002,267.002,272.002,239.3321,300
Feb 13, 20252,231.002,375.002,225.002,352.002,318.1828,500
Feb 12, 20252,280.002,280.002,210.002,210.002,178.2213,600
Feb 10, 20252,273.002,299.002,242.002,255.002,222.5810,000
Feb 7, 20252,267.002,300.002,254.002,272.002,239.3311,400
Feb 6, 20252,242.002,276.002,242.002,263.002,230.465,700
Feb 5, 20252,252.002,259.002,201.002,206.002,174.2812,300
Feb 4, 20252,347.002,354.002,215.002,221.002,189.0622,900
Feb 3, 20252,441.002,445.002,297.002,297.002,263.9737,000
Jan 31, 20252,387.002,460.002,387.002,450.002,414.7717,700
Jan 30, 20252,387.002,420.002,366.002,387.002,352.6815,100
Jan 29, 20252,454.002,466.002,383.002,387.002,352.6810,900
Jan 28, 20252,384.002,463.002,384.002,423.002,388.1621,900
Jan 27, 20252,387.002,436.002,367.002,384.002,349.727,300
Jan 24, 20252,323.002,394.002,323.002,364.002,330.0113,300
Jan 23, 20252,416.002,416.002,303.002,318.002,284.6719,800
Jan 22, 20252,417.002,430.002,381.002,389.002,354.6510,600
Jan 21, 20252,393.002,411.002,344.002,388.002,353.669,600
Jan 20, 20252,305.002,370.002,305.002,359.002,325.088,800
Jan 17, 20252,384.002,384.002,292.002,305.002,271.867,800
Jan 16, 20252,332.002,385.002,332.002,346.002,312.2713,800
Jan 15, 20252,304.002,350.002,299.002,331.002,297.4813,000
Jan 14, 20252,292.002,318.002,275.002,281.002,248.2012,400
Jan 10, 20252,322.002,336.002,292.002,292.002,259.0417,100
Jan 9, 20252,393.002,397.002,331.002,345.002,311.2816,800
Jan 8, 20252,400.002,439.002,375.002,409.002,374.3619,300
Jan 7, 20252,480.002,480.002,405.002,405.002,370.4225,300
Jan 6, 20252,573.002,573.002,445.002,471.002,435.4728,700
Dec 30, 20242,610.002,610.002,534.002,542.002,505.4512,700
Dec 27, 20242,604.002,604.002,571.002,600.002,562.6118,200
Dec 26, 20242,562.002,586.002,513.002,582.002,544.8725,000
Dec 25, 20242,513.002,543.002,467.002,543.002,506.4315,900
Dec 24, 20242,547.002,547.002,478.002,503.002,467.016,400
Dec 23, 20242,550.002,552.002,515.002,521.002,484.7513,500
Dec 20, 20242,443.002,527.002,443.002,527.002,490.6618,300
Dec 19, 20242,441.002,467.002,394.002,467.002,431.5318,400
Dec 18, 20242,530.002,553.002,486.002,486.002,450.2517,700
Dec 17, 20242,590.002,590.002,531.002,559.002,522.2012,300
Dec 16, 20242,577.002,619.002,559.002,568.002,531.0719,000
Dec 13, 20242,549.002,581.002,542.002,559.002,522.2017,300
Dec 12, 20242,586.002,594.002,563.002,581.002,543.8917,000
Dec 11, 20242,569.002,569.002,530.002,536.002,499.5315,300
Dec 10, 20242,581.002,585.002,552.002,561.002,524.1817,500
Dec 9, 20242,559.002,583.002,510.002,556.002,519.2521,300
Dec 6, 20242,555.002,558.002,509.002,547.002,510.3811,500
Dec 5, 20242,535.002,586.002,492.002,556.002,519.2535,200
Dec 4, 20242,625.002,638.002,513.002,520.002,483.7633,200
Dec 3, 20242,612.002,652.002,612.002,639.002,601.0519,600
Dec 2, 20242,679.002,679.002,616.002,631.002,593.1715,800
Nov 29, 20242,685.002,705.002,660.002,672.002,633.5818,900
Nov 28, 20242,653.002,693.002,626.002,666.002,627.6721,500
Nov 27, 20242,729.002,736.002,641.002,658.002,619.7821,700
Nov 26, 20242,712.002,749.002,670.002,749.002,709.4718,400
Nov 25, 20242,797.002,830.002,701.002,701.002,662.1621,100
Nov 22, 20242,715.002,790.002,715.002,770.002,730.1713,900
Nov 21, 20242,739.002,778.002,701.002,705.002,666.1025,300
Nov 20, 20242,744.002,845.002,727.002,750.002,710.4618,500
Nov 19, 20242,785.002,830.002,756.002,759.002,719.3329,100
Nov 18, 20242,875.002,985.002,700.002,808.002,767.6254,300
Nov 15, 20242,890.003,005.002,663.002,919.002,877.03109,100
Nov 14, 20243,005.003,060.002,970.003,010.002,966.7224,800
Nov 13, 20243,040.003,060.002,940.003,020.002,976.5828,200
Nov 12, 20243,080.003,130.003,015.003,040.002,996.2916,700
Nov 11, 20243,035.003,080.003,010.003,050.003,006.1414,700
Nov 8, 20243,080.003,140.003,025.003,025.002,981.5018,100
Nov 7, 20243,040.003,105.002,992.003,075.003,030.7821,900
Nov 6, 20242,913.003,030.002,913.003,005.002,961.7924,400
Nov 5, 20242,826.002,929.002,819.002,913.002,871.1113,400
Nov 1, 20242,819.002,838.002,774.002,824.002,783.3942,600
Oct 31, 20242,844.002,870.002,813.002,867.002,825.7817,400
Oct 30, 20242,860.002,860.002,813.002,815.002,774.5239,700
Oct 29, 20242,890.002,893.002,784.002,832.002,791.2840,300
Oct 28, 20242,803.002,905.002,803.002,862.002,820.8520,400
Oct 25, 20242,782.002,793.002,751.002,776.002,736.0821,400
Oct 24, 20242,780.002,829.002,763.002,800.002,759.7420,100
Oct 23, 20242,820.002,842.002,757.002,778.002,738.0517,500
Oct 22, 20242,925.002,975.002,812.002,845.002,804.0923,400
Oct 21, 20242,910.002,994.002,901.002,912.002,870.1317,700
Oct 18, 20242,999.003,035.002,903.002,910.002,868.1618,100
Oct 17, 20243,040.003,040.002,964.002,999.002,955.8815,300
Oct 16, 20243,095.003,130.003,025.003,040.002,996.2918,000
Oct 15, 20243,095.003,130.003,025.003,110.003,065.2827,900
Oct 11, 20243,100.003,105.003,030.003,045.003,001.2220,800
Oct 10, 20243,025.003,090.002,980.003,075.003,030.7825,000
Oct 9, 20243,075.003,100.003,005.003,025.002,981.5031,700
Oct 8, 20243,020.003,075.002,989.003,065.003,020.9325,300
Oct 7, 20242,962.003,080.002,951.003,050.003,006.1432,700
Oct 4, 20242,974.003,015.002,933.002,958.002,915.4734,200
Oct 3, 20242,959.003,025.002,945.002,974.002,931.2447,000
Oct 2, 20242,935.003,015.002,909.002,909.002,867.1734,900
Oct 1, 20242,852.003,010.002,850.003,005.002,961.7932,900
Sep 30, 20242,924.002,964.002,846.002,882.002,840.5645,700
Sep 27, 2024 25.00 Dividend
Sep 27, 20243,000.003,025.002,934.002,974.002,931.2451,600
Sep 26, 20242,785.003,000.002,785.003,000.002,932.2276,200
Sep 25, 20242,690.002,794.002,668.002,756.002,693.7349,000
Sep 24, 20242,710.002,749.002,631.002,666.002,605.77111,100
Sep 20, 20242,711.002,725.002,640.002,694.002,633.14588,400
Sep 19, 20242,745.002,766.002,665.002,669.002,608.7042,500
Sep 18, 20242,665.002,751.002,636.002,695.002,634.1150,300
Sep 17, 20242,645.002,696.002,616.002,654.002,594.0446,800
Sep 13, 20242,584.002,650.002,584.002,645.002,585.2445,600
Sep 12, 20242,660.002,685.002,558.002,578.002,519.7661,200
Sep 11, 20242,682.002,705.002,555.002,565.002,507.0544,500
Sep 10, 20242,622.002,760.002,605.002,709.002,647.8064,900
Sep 9, 20242,585.002,656.002,545.002,599.002,540.2844,700
Sep 6, 20242,722.002,722.002,590.002,605.002,546.1529,600
Sep 5, 20242,740.002,778.002,677.002,685.002,624.3440,700
Sep 4, 20242,850.002,886.002,714.002,740.002,678.1050,700
Sep 3, 20242,927.003,035.002,900.002,900.002,834.4825,200
Sep 2, 20243,000.003,040.002,943.002,943.002,876.5145,000
Aug 30, 20242,933.003,075.002,930.003,010.002,942.0040,800
Aug 29, 20242,900.002,949.002,858.002,925.002,858.9232,100
Aug 28, 20242,971.002,971.002,845.002,900.002,834.4846,200
Aug 27, 20242,982.003,000.002,899.002,975.002,907.7950,000
Aug 26, 20242,877.003,005.002,834.002,982.002,914.6357,800
Aug 23, 20242,866.002,898.002,822.002,869.002,804.1825,800
Aug 22, 20242,911.002,944.002,774.002,838.002,773.8839,300
Aug 21, 20242,850.002,962.002,840.002,886.002,820.8047,500
Aug 20, 20242,900.002,930.002,848.002,850.002,785.6157,100
Aug 19, 20242,879.002,945.002,854.002,890.002,824.7144,300
Aug 16, 20242,900.002,954.002,884.002,898.002,832.5332,200
Aug 15, 20242,867.002,908.002,829.002,850.002,785.6147,100
Aug 14, 20242,794.002,943.002,770.002,881.002,815.9169,000
Aug 13, 20242,647.002,771.002,630.002,744.002,682.0160,700
Aug 9, 20242,718.002,799.002,483.002,597.002,538.33134,300
Aug 8, 20242,609.002,668.002,541.002,640.002,580.3695,700
Aug 7, 20242,493.002,690.002,469.002,619.002,559.8357,000
Aug 6, 20242,166.002,458.002,166.002,421.002,366.30104,600
Aug 5, 20242,400.002,498.002,100.002,116.002,068.19189,700
Aug 2, 20242,850.002,889.002,598.002,600.002,541.26113,800
Aug 1, 20243,055.003,060.002,872.002,872.002,807.1147,800
Jul 31, 20242,989.003,060.002,936.003,055.002,985.9848,100
Jul 30, 20242,979.002,990.002,902.002,960.002,893.1329,600
Jul 29, 20242,883.002,974.002,883.002,950.002,883.3533,200
Jul 26, 20242,896.002,911.002,853.002,855.002,790.5024,100
Jul 25, 20242,895.002,946.002,862.002,885.002,819.8234,500
Jul 24, 20242,943.003,000.002,905.002,913.002,847.1919,400
Jul 23, 20242,915.002,957.002,875.002,943.002,876.5118,400
Jul 22, 20243,000.003,030.002,897.002,914.002,848.1726,000
Jul 19, 20242,951.003,070.002,936.003,050.002,981.0918,500
Jul 18, 20243,065.003,095.002,959.002,983.002,915.6163,500
Jul 17, 20243,295.003,345.003,130.003,135.003,064.1748,000
Jul 16, 20243,125.003,345.003,070.003,285.003,210.7887,900
Jul 12, 20243,020.003,125.003,015.003,090.003,020.1959,600
Jul 11, 20243,010.003,015.002,962.003,015.002,946.8817,000
Jul 10, 20243,005.003,010.002,941.002,970.002,902.9024,700
Jul 9, 20242,951.003,030.002,951.002,974.002,906.8122,200
Jul 8, 20242,890.002,930.002,854.002,922.002,855.9825,900
Jul 5, 20242,951.002,962.002,847.002,887.002,821.7825,100
Jul 4, 20242,944.002,979.002,908.002,951.002,884.3322,800
Jul 3, 20242,946.002,967.002,906.002,913.002,847.1925,000
Jul 2, 20242,970.003,050.002,949.002,974.002,906.8169,100
Jul 1, 20242,885.002,969.002,838.002,969.002,901.9257,900
Jun 28, 20242,870.002,901.002,831.002,857.002,792.4533,600
Jun 27, 20242,835.002,878.002,802.002,870.002,805.1640,100
Jun 26, 20242,882.002,882.002,801.002,825.002,761.1832,000
Jun 25, 20242,818.002,897.002,811.002,832.002,768.0266,000
Jun 24, 20242,717.002,839.002,697.002,818.002,754.3379,500
Jun 21, 20242,775.002,823.002,741.002,745.002,682.9849,700
Jun 20, 20242,755.002,827.002,752.002,777.002,714.2663,200
Jun 19, 20242,645.002,797.002,645.002,758.002,695.6974,400
Jun 18, 20242,548.002,610.002,502.002,605.002,546.1533,500
Jun 17, 20242,608.002,608.002,493.002,498.002,441.5630,000
Jun 14, 20242,410.002,628.002,410.002,628.002,568.6349,600
Jun 13, 20242,550.002,550.002,423.002,447.002,391.7221,400
Jun 12, 20242,565.002,578.002,518.002,525.002,467.9518,400
Jun 11, 20242,510.002,565.002,507.002,515.002,458.1821,900
Jun 10, 20242,410.002,485.002,410.002,485.002,428.8624,000
Jun 7, 20242,490.002,490.002,410.002,412.002,357.5169,600
Jun 6, 20242,531.002,559.002,483.002,483.002,426.9038,000
Jun 5, 20242,568.002,670.002,545.002,545.002,487.5041,800
Jun 4, 20242,622.002,649.002,587.002,603.002,544.1961,200
Jun 3, 20242,609.002,626.002,534.002,572.002,513.89111,900
May 31, 20242,551.002,593.002,531.002,559.002,501.1945,300
May 30, 20242,434.002,488.002,410.002,480.002,423.9739,700
May 29, 20242,420.002,444.002,396.002,410.002,355.5533,000
May 28, 20242,365.002,449.002,365.002,420.002,365.3358,600
May 27, 20242,229.002,281.002,220.002,281.002,229.4716,200
May 24, 20242,186.002,230.002,180.002,207.002,157.1424,500
May 23, 20242,270.002,270.002,194.002,208.002,158.1236,400
May 22, 20242,295.002,295.002,251.002,278.002,226.5320,800
May 21, 20242,346.002,372.002,280.002,280.002,228.4924,600
May 20, 20242,276.002,361.002,231.002,334.002,281.2738,600
May 17, 20242,220.002,282.002,204.002,276.002,224.5831,800
May 16, 20242,287.002,287.002,201.002,218.002,167.8944,900
May 15, 20242,520.002,520.002,287.002,287.002,235.33108,900
May 14, 20242,486.002,584.002,449.002,516.002,459.16137,300
May 13, 20242,595.002,638.002,573.002,636.002,576.4553,100
May 10, 20242,524.002,600.002,500.002,600.002,541.2646,400
May 9, 20242,550.002,556.002,504.002,523.002,466.0032,400
May 8, 20242,495.002,518.002,463.002,500.002,443.5234,400
May 7, 20242,561.002,561.002,488.002,505.002,448.4121,700
May 2, 20242,593.002,593.002,541.002,550.002,492.3914,000
May 1, 20242,554.002,590.002,549.002,582.002,523.6717,300
Apr 30, 20242,511.002,565.002,491.002,565.002,507.0532,000
Apr 26, 20242,425.002,503.002,420.002,476.002,420.0625,300
Apr 25, 20242,416.002,429.002,405.002,410.002,355.5545,500
Apr 24, 20242,431.002,443.002,413.002,443.002,387.8134,200
Apr 23, 20242,445.002,445.002,395.002,412.002,357.5128,800
Apr 22, 20242,414.002,424.002,393.002,420.002,365.3346,600
Apr 19, 20242,500.002,500.002,379.002,424.002,369.2499,300
Apr 18, 20242,500.002,533.002,469.002,499.002,442.5455,600
Apr 17, 20242,565.002,566.002,500.002,500.002,443.5280,700
Apr 16, 20242,604.002,636.002,505.002,522.002,465.0290,300
Apr 15, 20242,620.002,654.002,615.002,639.002,579.3840,600