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

ANEST IWATA Corporation (6381.T)

Compare
1,016.00
-63.00
(-5.84%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20251,013.001,026.00980.001,016.001,016.00129,600
Apr 4, 20251,079.001,079.001,044.001,079.001,079.00115,300
Apr 3, 20251,097.001,102.001,086.001,102.001,102.0098,100
Apr 2, 20251,157.001,162.001,125.001,126.001,126.0052,700
Apr 1, 20251,159.001,159.001,137.001,141.001,141.0055,300
Mar 31, 20251,176.001,176.001,142.001,142.001,142.0067,500
Mar 28, 2025 23.00 Dividend
Mar 28, 20251,203.001,204.001,186.001,187.001,187.0054,000
Mar 27, 20251,210.001,227.001,208.001,223.001,200.0086,600
Mar 26, 20251,209.001,218.001,199.001,218.001,195.09107,200
Mar 25, 20251,206.001,214.001,200.001,208.001,185.2838,300
Mar 24, 20251,235.001,237.001,201.001,201.001,178.4175,200
Mar 21, 20251,211.001,251.001,202.001,251.001,227.47108,000
Mar 19, 20251,229.001,230.001,219.001,223.001,200.0071,800
Mar 18, 20251,235.001,247.001,227.001,232.001,208.8369,100
Mar 17, 20251,236.001,236.001,223.001,234.001,210.7944,300
Mar 14, 20251,210.001,230.001,205.001,227.001,203.9269,800
Mar 13, 20251,224.001,231.001,216.001,225.001,201.9645,600
Mar 12, 20251,221.001,235.001,218.001,232.001,208.8355,200
Mar 11, 20251,220.001,236.001,217.001,233.001,209.8140,100
Mar 10, 20251,222.001,242.001,216.001,242.001,218.6471,500
Mar 7, 20251,242.001,243.001,215.001,221.001,198.0480,500
Mar 6, 20251,261.001,267.001,246.001,250.001,226.4944,800
Mar 5, 20251,252.001,257.001,237.001,251.001,227.4747,000
Mar 4, 20251,252.001,258.001,238.001,252.001,228.4563,100
Mar 3, 20251,248.001,255.001,235.001,251.001,227.4748,600
Feb 28, 20251,221.001,224.001,206.001,220.001,197.0657,000
Feb 27, 20251,225.001,234.001,219.001,226.001,202.9424,000
Feb 26, 20251,254.001,261.001,216.001,220.001,197.0648,900
Feb 25, 20251,260.001,260.001,225.001,254.001,230.4235,100
Feb 21, 20251,235.001,247.001,220.001,241.001,217.6633,200
Feb 20, 20251,261.001,261.001,233.001,241.001,217.6649,600
Feb 19, 20251,290.001,290.001,257.001,264.001,240.2329,700
Feb 18, 20251,284.001,295.001,280.001,295.001,270.6522,600
Feb 17, 20251,319.001,321.001,282.001,284.001,259.8560,100
Feb 14, 20251,310.001,310.001,286.001,299.001,274.5789,200
Feb 13, 20251,278.001,303.001,275.001,291.001,266.72113,400
Feb 12, 20251,269.001,276.001,252.001,264.001,240.23143,500
Feb 10, 20251,365.001,365.001,329.001,329.001,304.0145,000
Feb 7, 20251,362.001,363.001,340.001,347.001,321.6730,500
Feb 6, 20251,326.001,359.001,322.001,359.001,333.4440,500
Feb 5, 20251,330.001,336.001,320.001,328.001,303.0330,600
Feb 4, 20251,347.001,347.001,322.001,322.001,297.1432,400
Feb 3, 20251,343.001,343.001,314.001,317.001,292.2354,900
Jan 31, 20251,352.001,355.001,346.001,355.001,329.5211,100
Jan 30, 20251,350.001,366.001,345.001,361.001,335.4036,900
Jan 29, 20251,362.001,364.001,350.001,350.001,324.6129,000
Jan 28, 20251,354.001,365.001,350.001,354.001,328.5430,800
Jan 27, 20251,355.001,359.001,341.001,359.001,333.4454,000
Jan 24, 20251,337.001,349.001,337.001,339.001,313.8228,100
Jan 23, 20251,355.001,357.001,337.001,342.001,316.7637,100
Jan 22, 20251,308.001,366.001,303.001,356.001,330.5093,400
Jan 21, 20251,313.001,313.001,294.001,303.001,278.5051,100
Jan 20, 20251,320.001,320.001,300.001,301.001,276.5348,600
Jan 17, 20251,305.001,311.001,298.001,307.001,282.4260,800
Jan 16, 20251,319.001,321.001,310.001,314.001,289.2946,000
Jan 15, 20251,312.001,320.001,310.001,320.001,295.1843,400
Jan 14, 20251,326.001,326.001,306.001,320.001,295.1874,600
Jan 10, 20251,348.001,352.001,333.001,334.001,308.9131,000
Jan 9, 20251,343.001,359.001,341.001,348.001,322.6539,900
Jan 8, 20251,347.001,357.001,341.001,349.001,323.6337,600
Jan 7, 20251,378.001,378.001,357.001,357.001,331.4850,300
Jan 6, 20251,447.001,447.001,373.001,373.001,347.1878,100
Dec 30, 20241,450.001,460.001,435.001,441.001,413.9060,700
Dec 27, 20241,433.001,453.001,418.001,435.001,408.0182,300
Dec 26, 20241,391.001,416.001,389.001,416.001,389.3764,100
Dec 25, 20241,411.001,411.001,384.001,399.001,372.6931,600
Dec 24, 20241,420.001,420.001,400.001,402.001,375.6323,400
Dec 23, 20241,438.001,438.001,374.001,426.001,399.1848,800
Dec 20, 20241,389.001,454.001,388.001,438.001,410.9696,000
Dec 19, 20241,400.001,426.001,389.001,418.001,391.3333,100
Dec 18, 20241,442.001,442.001,410.001,417.001,390.3535,000
Dec 17, 20241,477.001,477.001,442.001,442.001,414.8829,400
Dec 16, 20241,490.001,494.001,459.001,464.001,436.4742,700
Dec 13, 20241,461.001,475.001,442.001,475.001,447.26124,100
Dec 12, 20241,486.001,499.001,456.001,464.001,436.47110,100
Dec 11, 20241,451.001,468.001,442.001,464.001,436.4765,700
Dec 10, 20241,460.001,460.001,444.001,446.001,418.8158,100
Dec 9, 20241,451.001,453.001,430.001,445.001,417.8361,600
Dec 6, 20241,435.001,469.001,435.001,453.001,425.6759,100
Dec 5, 20241,434.001,440.001,427.001,435.001,408.0135,900
Dec 4, 20241,457.001,461.001,407.001,420.001,393.3045,500
Dec 3, 20241,397.001,441.001,397.001,435.001,408.0159,200
Dec 2, 20241,395.001,414.001,393.001,408.001,381.5246,300
Nov 29, 20241,409.001,413.001,395.001,395.001,368.7735,400
Nov 28, 20241,414.001,420.001,403.001,409.001,382.5032,400
Nov 27, 20241,460.001,460.001,404.001,414.001,387.4140,400
Nov 26, 20241,478.001,481.001,451.001,460.001,432.5438,800
Nov 25, 20241,518.001,518.001,472.001,478.001,450.2062,500
Nov 22, 20241,492.001,506.001,487.001,495.001,466.8830,400
Nov 21, 20241,507.001,509.001,489.001,492.001,463.9424,200
Nov 20, 20241,500.001,509.001,494.001,494.001,465.9036,400
Nov 19, 20241,478.001,499.001,478.001,499.001,470.8154,400
Nov 18, 20241,469.001,490.001,469.001,483.001,455.1155,400
Nov 15, 20241,499.001,505.001,483.001,483.001,455.1172,400
Nov 14, 20241,500.001,518.001,471.001,471.001,443.3462,400
Nov 13, 20241,477.001,509.001,472.001,490.001,461.9885,800
Nov 12, 20241,429.001,490.001,428.001,466.001,438.4385,700
Nov 11, 20241,437.001,446.001,425.001,440.001,412.9263,800
Nov 8, 20241,465.001,466.001,437.001,437.001,409.9873,100
Nov 7, 20241,433.001,465.001,433.001,459.001,431.5696,100
Nov 6, 20241,426.001,437.001,407.001,415.001,388.3980,900
Nov 5, 20241,431.001,431.001,397.001,424.001,397.2295,600
Nov 1, 20241,405.001,410.001,394.001,401.001,374.6555,100
Oct 31, 20241,408.001,425.001,402.001,416.001,389.3742,000
Oct 30, 20241,404.001,422.001,396.001,408.001,381.52337,600
Oct 29, 20241,405.001,408.001,383.001,390.001,363.8644,000
Oct 28, 20241,380.001,397.001,379.001,389.001,362.8869,200
Oct 25, 20241,410.001,410.001,371.001,378.001,352.0958,900
Oct 24, 20241,373.001,390.001,320.001,380.001,354.0547,900
Oct 23, 20241,405.001,408.001,378.001,378.001,352.0951,800
Oct 22, 20241,424.001,436.001,406.001,415.001,388.3939,600
Oct 21, 20241,431.001,438.001,420.001,424.001,397.2269,400
Oct 18, 20241,440.001,441.001,418.001,418.001,391.3353,500
Oct 17, 20241,424.001,436.001,414.001,430.001,403.1160,800
Oct 16, 20241,405.001,420.001,399.001,404.001,377.6055,300
Oct 15, 20241,421.001,434.001,406.001,420.001,393.3075,500
Oct 11, 20241,422.001,430.001,403.001,403.001,376.6179,000
Oct 10, 20241,412.001,421.001,400.001,415.001,388.3984,100
Oct 9, 20241,399.001,403.001,390.001,395.001,368.7766,900
Oct 8, 20241,390.001,400.001,378.001,379.001,353.0757,200
Oct 7, 20241,417.001,417.001,391.001,400.001,373.6764,100
Oct 4, 20241,388.001,398.001,371.001,387.001,360.9276,500
Oct 3, 20241,394.001,408.001,385.001,388.001,361.9062,600
Oct 2, 20241,369.001,381.001,359.001,364.001,338.3551,600
Oct 1, 20241,348.001,383.001,346.001,370.001,344.2455,400
Sep 30, 20241,313.001,336.001,311.001,331.001,305.9759,100
Sep 27, 2024 22.00 Dividend
Sep 27, 20241,360.001,360.001,333.001,342.001,316.7648,800
Sep 26, 20241,351.001,369.001,340.001,363.001,315.7891,500
Sep 25, 20241,308.001,338.001,305.001,335.001,288.7569,400
Sep 24, 20241,371.001,375.001,331.001,338.001,291.6554,100
Sep 20, 20241,368.001,375.001,340.001,353.001,306.13102,400
Sep 19, 20241,349.001,359.001,338.001,338.001,291.6573,400
Sep 18, 20241,309.001,342.001,305.001,331.001,284.89122,200
Sep 17, 20241,302.001,310.001,258.001,283.001,238.55164,800
Sep 13, 20241,263.001,278.001,255.001,265.001,221.18132,700
Sep 12, 20241,252.001,260.001,234.001,260.001,216.35104,100
Sep 11, 20241,293.001,296.001,238.001,248.001,204.76102,500
Sep 10, 20241,270.001,282.001,246.001,250.001,206.7031,000
Sep 9, 20241,249.001,264.001,241.001,256.001,212.4959,300
Sep 6, 20241,293.001,293.001,260.001,266.001,222.1460,700
Sep 5, 20241,313.001,313.001,282.001,290.001,245.3189,300
Sep 4, 20241,309.001,320.001,292.001,296.001,251.1098,800
Sep 3, 20241,297.001,326.001,289.001,310.001,264.62109,800
Sep 2, 20241,266.001,275.001,259.001,267.001,223.1151,500
Aug 30, 20241,260.001,268.001,252.001,266.001,222.1482,400
Aug 29, 20241,266.001,275.001,243.001,253.001,209.5942,800
Aug 28, 20241,289.001,295.001,261.001,261.001,217.3140,700
Aug 27, 20241,296.001,307.001,283.001,302.001,256.8958,800
Aug 26, 20241,309.001,313.001,283.001,285.001,240.4841,100
Aug 23, 20241,320.001,332.001,300.001,300.001,254.9628,000
Aug 22, 20241,317.001,335.001,311.001,320.001,274.2754,700
Aug 21, 20241,303.001,315.001,291.001,300.001,254.9633,000
Aug 20, 20241,334.001,341.001,310.001,333.001,286.8255,800
Aug 19, 20241,326.001,343.001,304.001,304.001,258.8258,500
Aug 16, 20241,304.001,345.001,303.001,332.001,285.8580,800
Aug 15, 20241,269.001,285.001,256.001,283.001,238.5540,300
Aug 14, 20241,260.001,267.001,241.001,259.001,215.3867,900
Aug 13, 20241,211.001,266.001,204.001,259.001,215.3875,300
Aug 9, 20241,296.001,312.001,284.001,301.001,255.9383,100
Aug 8, 20241,253.001,298.001,245.001,266.001,222.1454,000
Aug 7, 20241,247.001,310.001,237.001,280.001,235.6661,600
Aug 6, 20241,300.001,310.001,230.001,274.001,229.86110,700
Aug 5, 20241,259.001,291.001,155.001,291.001,246.2896,200
Aug 2, 20241,389.001,396.001,342.001,344.001,297.4477,000
Aug 1, 20241,459.001,477.001,434.001,449.001,398.8058,000
Jul 31, 20241,467.001,491.001,461.001,486.001,434.5261,800
Jul 30, 20241,488.001,488.001,469.001,485.001,433.5554,900
Jul 29, 20241,496.001,496.001,470.001,489.001,437.4268,600
Jul 26, 20241,483.001,486.001,459.001,474.001,422.9436,400
Jul 25, 20241,503.001,506.001,477.001,483.001,431.6278,700
Jul 24, 20241,534.001,558.001,516.001,519.001,466.3832,100
Jul 23, 20241,540.001,558.001,534.001,552.001,498.2329,200
Jul 22, 20241,574.001,574.001,521.001,521.001,468.3147,500
Jul 19, 20241,579.001,591.001,563.001,574.001,519.4765,000
Jul 18, 20241,606.001,618.001,580.001,580.001,525.2637,800
Jul 17, 20241,654.001,654.001,627.001,639.001,582.2245,200
Jul 16, 20241,635.001,656.001,623.001,640.001,583.1892,700
Jul 12, 20241,600.001,622.001,600.001,611.001,555.1947,900
Jul 11, 20241,620.001,621.001,592.001,597.001,541.6753,200
Jul 10, 20241,615.001,621.001,586.001,594.001,538.7863,300
Jul 9, 20241,620.001,624.001,613.001,619.001,562.9159,200
Jul 8, 20241,603.001,621.001,603.001,613.001,557.1242,400
Jul 5, 20241,618.001,626.001,608.001,613.001,557.1250,000
Jul 4, 20241,614.001,621.001,606.001,618.001,561.9543,900
Jul 3, 20241,619.001,622.001,607.001,614.001,558.0952,900
Jul 2, 20241,645.001,650.001,623.001,629.001,572.5784,400
Jul 1, 20241,645.001,651.001,626.001,636.001,579.3276,100
Jun 28, 20241,670.001,670.001,623.001,644.001,587.0593,300
Jun 27, 20241,664.001,679.001,654.001,670.001,612.15116,100
Jun 26, 20241,698.001,699.001,629.001,669.001,611.18156,300
Jun 25, 20241,671.001,700.001,668.001,695.001,636.28170,100
Jun 24, 20241,616.001,645.001,610.001,635.001,578.36149,200
Jun 21, 20241,594.001,604.001,579.001,581.001,526.23183,300
Jun 20, 20241,546.001,574.001,546.001,570.001,515.61169,800
Jun 19, 20241,500.001,554.001,500.001,529.001,476.0368,100
Jun 18, 20241,487.001,496.001,478.001,495.001,443.2159,900
Jun 17, 20241,487.001,500.001,454.001,476.001,424.87111,300
Jun 14, 20241,451.001,475.001,451.001,473.001,421.97108,600
Jun 13, 20241,485.001,492.001,449.001,456.001,405.5657,500
Jun 12, 20241,494.001,496.001,480.001,485.001,433.5539,000
Jun 11, 20241,522.001,526.001,494.001,494.001,442.2457,300
Jun 10, 20241,500.001,562.001,500.001,522.001,469.27135,700
Jun 7, 20241,435.001,468.001,435.001,465.001,414.2556,600
Jun 6, 20241,410.001,428.001,410.001,423.001,373.7069,100
Jun 5, 20241,406.001,411.001,399.001,405.001,356.3357,600
Jun 4, 20241,412.001,420.001,406.001,415.001,365.9856,300
Jun 3, 20241,388.001,417.001,388.001,405.001,356.3358,500
May 31, 20241,349.001,373.001,349.001,371.001,323.5042,300
May 30, 20241,320.001,340.001,316.001,333.001,286.8273,400
May 29, 20241,347.001,354.001,329.001,329.001,282.9643,300
May 28, 20241,339.001,347.001,335.001,347.001,300.3448,400
May 27, 20241,324.001,332.001,318.001,327.001,281.0374,900
May 24, 20241,315.001,324.001,299.001,324.001,278.1364,300
May 23, 20241,330.001,339.001,326.001,333.001,286.8247,300
May 22, 20241,333.001,336.001,325.001,329.001,282.9670,400
May 21, 20241,351.001,352.001,325.001,333.001,286.8281,400
May 20, 20241,337.001,370.001,337.001,360.001,312.8861,400
May 17, 20241,343.001,355.001,335.001,351.001,304.2019,800
May 16, 20241,342.001,352.001,318.001,345.001,298.4094,600
May 15, 20241,352.001,365.001,342.001,342.001,295.5147,600
May 14, 20241,401.001,403.001,338.001,352.001,305.16103,200
May 13, 20241,393.001,406.001,389.001,400.001,351.5068,900
May 10, 20241,374.001,409.001,373.001,393.001,344.74143,900
May 9, 20241,357.001,380.001,357.001,373.001,325.4368,200
May 8, 20241,361.001,366.001,351.001,357.001,309.9949,900
May 7, 20241,350.001,362.001,342.001,361.001,313.8581,100
May 2, 20241,355.001,368.001,350.001,355.001,308.0649,100
May 1, 20241,350.001,363.001,350.001,355.001,308.06102,200
Apr 30, 20241,345.001,349.001,334.001,349.001,302.2764,000
Apr 26, 20241,335.001,350.001,329.001,345.001,298.4065,600
Apr 25, 20241,342.001,343.001,331.001,335.001,288.7589,600
Apr 24, 20241,338.001,343.001,331.001,343.001,296.4752,000
Apr 23, 20241,336.001,349.001,329.001,338.001,291.6553,200
Apr 22, 20241,335.001,340.001,321.001,335.001,288.7558,300
Apr 19, 20241,330.001,337.001,295.001,317.001,271.37107,400
Apr 18, 20241,321.001,347.001,312.001,336.001,289.7244,400
Apr 17, 20241,330.001,335.001,313.001,321.001,275.2456,700
Apr 16, 20241,327.001,353.001,326.001,331.001,284.89131,600
Apr 15, 20241,338.001,338.001,328.001,334.001,287.7931,100
Apr 12, 20241,345.001,356.001,339.001,346.001,299.3773,600
Apr 11, 20241,331.001,339.001,327.001,337.001,290.6842,000
Apr 10, 20241,346.001,354.001,345.001,345.001,298.4046,000
Apr 9, 20241,348.001,356.001,338.001,349.001,302.2733,700
Apr 8, 20241,344.001,348.001,338.001,347.001,300.3437,500

Related Tickers

6459.T Daiwa Industries Ltd.
1,358.00
-9.22%
 
6005.T Miura Co., Ltd.
2,555.50
-8.13%
 
6490.T PILLAR Corporation
2,876.00
-8.26%
 
MBH3.F Maschinenfabrik Berthold Hermle AG
162.50
-3.56%
 
SIE.DE Siemens Aktiengesellschaft
177.44
-4.40%